Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.60 | 50.93 | 50.60 | 50.68 | 2,566 | -0.43(-0.84%) |
May 27, 2022 | 50.63 | 51.11 | 50.53 | 51.11 | 4,510 | +0.70(+1.38%) |
May 26, 2022 | 50.34 | 50.61 | 50.34 | 50.41 | 15,843 | +0.78(+1.58%) |
May 25, 2022 | 49.46 | 49.63 | 49.43 | 49.63 | 4,745 | +0.54(+1.10%) |
May 24, 2022 | 48.63 | 49.09 | 48.57 | 49.09 | 6,990 | -0.02(-0.03%) |
May 23, 2022 | 48.85 | 49.21 | 48.85 | 49.11 | 4,096 | +0.98(+2.04%) |
May 20, 2022 | 47.59 | 48.13 | 47.29 | 48.13 | 6,358 | -0.13(-0.26%) |
May 19, 2022 | 48.25 | 48.67 | 47.97 | 48.25 | 3,276 | -0.13(-0.27%) |
May 18, 2022 | 49.25 | 49.25 | 48.28 | 48.38 | 12,878 | -1.58(-3.16%) |
May 17, 2022 | 49.74 | 49.96 | 49.50 | 49.96 | 34,444 | +0.87(+1.77%) |
May 16, 2022 | 49.04 | 49.10 | 48.85 | 49.09 | 3,741 | +0.25(+0.51%) |
May 13, 2022 | 48.59 | 49.03 | 48.57 | 48.84 | 20,865 | +0.90(+1.87%) |
May 12, 2022 | 47.75 | 48.20 | 47.37 | 47.94 | 12,709 | -0.14(-0.29%) |
May 11, 2022 | 49.21 | 49.30 | 48.08 | 48.08 | 6,396 | -0.26(-0.54%) |
May 10, 2022 | 48.89 | 48.89 | 48.04 | 48.34 | 5,573 | -0.12(-0.24%) |
May 09, 2022 | 49.37 | 49.37 | 48.45 | 48.45 | 9,850 | -1.51(-3.03%) |
May 06, 2022 | 49.52 | 50.15 | 49.31 | 49.97 | 13,477 | -0.02(-0.04%) |
May 05, 2022 | 50.82 | 50.82 | 49.64 | 49.99 | 8,818 | -1.22(-2.39%) |
May 04, 2022 | 50.08 | 51.21 | 49.91 | 51.21 | 4,822 | +1.32(+2.65%) |
May 03, 2022 | 49.60 | 50.05 | 49.60 | 49.89 | 6,999 | +0.50(+1.01%) |
May 02, 2022 | 49.23 | 49.39 | 48.70 | 49.39 | 8,856 | +0.08(+0.15%) |
Apr 29, 2022 | 50.73 | 50.76 | 49.31 | 49.31 | 6,549 | -1.42(-2.80%) |
Apr 28, 2022 | 50.23 | 50.73 | 50.20 | 50.73 | 897 | +0.58(+1.16%) |
Apr 27, 2022 | 50.07 | 50.47 | 50.05 | 50.15 | 2,558 | +0.08(+0.16%) |
Apr 26, 2022 | 50.59 | 50.59 | 50.07 | 50.07 | 4,013 | -0.73(-1.43%) |
Apr 25, 2022 | 50.11 | 50.80 | 49.83 | 50.80 | 2,983 | -0.17(-0.33%) |
Apr 22, 2022 | 52.43 | 52.43 | 50.97 | 50.97 | 11,594 | -1.40(-2.67%) |
Apr 21, 2022 | 52.93 | 52.93 | 52.37 | 52.37 | 1,687 | -0.78(-1.47%) |
Apr 20, 2022 | 53.13 | 53.33 | 52.97 | 53.15 | 4,737 | +0.47(+0.90%) |
Apr 19, 2022 | 52.40 | 52.80 | 52.40 | 52.68 | 1,547 | +0.61(+1.17%) |
Apr 18, 2022 | 52.25 | 52.25 | 51.98 | 52.07 | 4,261 | -0.11(-0.21%) |
Apr 14, 2022 | 52.34 | 52.59 | 52.18 | 52.18 | 2,507 | -0.25(-0.47%) |
Apr 13, 2022 | 52.36 | 52.42 | 52.36 | 52.42 | 709 | +0.45(+0.87%) |
Apr 12, 2022 | 52.47 | 52.57 | 51.83 | 51.97 | 16,774 | -0.04(-0.08%) |
Apr 11, 2022 | 52.65 | 52.68 | 52.01 | 52.01 | 14,144 | -0.49(-0.93%) |
Apr 08, 2022 | 52.36 | 52.67 | 52.35 | 52.50 | 1,935 | +0.26(+0.50%) |
Apr 07, 2022 | 51.97 | 52.42 | 51.62 | 52.23 | 11,370 | +0.30(+0.58%) |
Apr 06, 2022 | 51.89 | 52.10 | 51.77 | 51.93 | 13,651 | -0.02(-0.04%) |
Apr 05, 2022 | 52.59 | 52.59 | 51.95 | 51.95 | 6,710 | -0.39(-0.75%) |
Apr 04, 2022 | 52.33 | 52.39 | 52.25 | 52.35 | 3,665 | -0.10(-0.20%) |
Apr 01, 2022 | 52.29 | 52.45 | 52.17 | 52.45 | 5,474 | +0.11(+0.21%) |
Mar 31, 2022 | 52.99 | 52.99 | 52.34 | 52.34 | 3,799 | -0.67(-1.26%) |
Mar 30, 2022 | 53.21 | 53.21 | 52.97 | 53.01 | 591 | -0.21(-0.40%) |
Mar 29, 2022 | 53.32 | 53.32 | 52.94 | 53.22 | 8,445 | +0.44(+0.83%) |
Mar 28, 2022 | 52.70 | 52.78 | 52.49 | 52.78 | 2,950 | -0.21(-0.40%) |
Mar 25, 2022 | 52.74 | 53.00 | 52.62 | 53.00 | 2,715 | +0.57(+1.09%) |
Mar 24, 2022 | 52.36 | 52.43 | 52.35 | 52.43 | 700 | +0.46(+0.89%) |
Mar 23, 2022 | 52.29 | 52.29 | 51.96 | 51.96 | 655 | -0.52(-0.98%) |
Mar 22, 2022 | 52.68 | 52.68 | 52.42 | 52.48 | 12,702 | +0.38(+0.73%) |
Mar 21, 2022 | 52.13 | 52.13 | 52.01 | 52.10 | 1,037 | +0.18(+0.34%) |
Mar 18, 2022 | 51.57 | 51.96 | 51.45 | 51.92 | 23,057 | +0.12(+0.23%) |
Mar 17, 2022 | 51.24 | 51.80 | 51.12 | 51.80 | 34,117 | +0.69(+1.35%) |
Mar 16, 2022 | 51.00 | 51.15 | 50.39 | 51.11 | 21,619 | +0.77(+1.54%) |
Mar 15, 2022 | 50.14 | 50.39 | 50.09 | 50.34 | 2,316 | +0.56(+1.12%) |
Mar 14, 2022 | 49.88 | 49.88 | 49.58 | 49.78 | 2,672 | +0.05(+0.10%) |
Mar 11, 2022 | 50.28 | 50.30 | 49.73 | 49.73 | 11,428 | -0.44(-0.88%) |
Mar 10, 2022 | 50.01 | 50.17 | 49.62 | 50.17 | 12,876 | +0.12(+0.25%) |
Mar 09, 2022 | 50.05 | 50.15 | 50.05 | 50.05 | 745 | +0.89(+1.82%) |
Mar 08, 2022 | 49.30 | 50.06 | 49.16 | 49.16 | 8,592 | -0.37(-0.75%) |
Mar 07, 2022 | 50.03 | 50.03 | 49.48 | 49.53 | 1,251 | -1.34(-2.64%) |
Mar 04, 2022 | 50.67 | 50.88 | 50.67 | 50.87 | 2,618 | -0.23(-0.46%) |
Mar 03, 2022 | 51.07 | 51.40 | 51.06 | 51.11 | 1,420 | -0.26(-0.51%) |
Mar 02, 2022 | 50.91 | 51.37 | 50.91 | 51.37 | 341 | +1.03(+2.05%) |