Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.64 | 48.74 | 47.83 | 47.83 | 2,216 | -0.74(-1.52%) |
May 27, 2022 | 47.69 | 48.57 | 47.69 | 48.57 | 5,670 | +1.01(+2.12%) |
May 26, 2022 | 47.14 | 47.64 | 47.10 | 47.56 | 6,390 | +0.98(+2.09%) |
May 25, 2022 | 45.91 | 46.96 | 45.91 | 46.58 | 23,809 | +0.94(+2.07%) |
May 24, 2022 | 44.98 | 45.64 | 44.98 | 45.64 | 1,291 | -0.26(-0.56%) |
May 23, 2022 | 45.57 | 46.14 | 45.57 | 45.90 | 15,203 | +0.90(+2.00%) |
May 20, 2022 | 44.52 | 45.00 | 44.52 | 45.00 | 799 | -0.15(-0.34%) |
May 19, 2022 | 44.91 | 45.38 | 44.58 | 45.15 | 3,993 | +0.23(+0.51%) |
May 18, 2022 | 46.32 | 46.32 | 44.91 | 44.92 | 4,815 | -2.16(-4.59%) |
May 17, 2022 | 46.77 | 47.11 | 46.77 | 47.08 | 4,340 | +1.00(+2.17%) |
May 16, 2022 | 45.97 | 46.34 | 45.97 | 46.08 | 4,740 | +0.18(+0.39%) |
May 13, 2022 | 45.80 | 46.36 | 45.80 | 45.91 | 3,882 | +1.22(+2.74%) |
May 12, 2022 | 44.59 | 44.68 | 44.04 | 44.68 | 5,054 | +0.02(+0.05%) |
May 11, 2022 | 45.16 | 46.27 | 44.66 | 44.66 | 2,411 | -0.45(-1.01%) |
May 10, 2022 | 45.69 | 45.81 | 44.46 | 45.11 | 4,395 | +0.09(+0.20%) |
May 09, 2022 | 46.22 | 46.22 | 44.82 | 45.02 | 6,422 | -2.28(-4.83%) |
May 06, 2022 | 47.20 | 47.31 | 46.73 | 47.31 | 9,024 | -0.03(-0.07%) |
May 05, 2022 | 48.73 | 48.73 | 47.34 | 47.34 | 2,575 | -1.50(-3.08%) |
May 04, 2022 | 47.84 | 48.89 | 47.32 | 48.84 | 19,223 | +1.41(+2.97%) |
May 03, 2022 | 47.49 | 47.58 | 47.32 | 47.44 | 2,070 | +1.00(+2.15%) |
May 02, 2022 | 45.94 | 46.44 | 45.94 | 46.44 | 5,285 | +0.32(+0.70%) |
Apr 29, 2022 | 47.73 | 47.73 | 46.12 | 46.12 | 927 | -1.42(-2.99%) |
Apr 28, 2022 | 46.89 | 47.73 | 46.24 | 47.54 | 7,088 | +1.02(+2.19%) |
Apr 27, 2022 | 46.86 | 46.86 | 46.49 | 46.52 | 5,530 | +0.04(+0.08%) |
Apr 26, 2022 | 47.49 | 47.53 | 46.45 | 46.48 | 2,827 | -0.88(-1.85%) |
Apr 25, 2022 | 46.46 | 47.45 | 46.26 | 47.36 | 4,358 | +0.25(+0.54%) |
Apr 22, 2022 | 48.41 | 48.41 | 47.10 | 47.10 | 18,637 | -1.81(-3.70%) |
Apr 21, 2022 | 50.64 | 50.64 | 48.84 | 48.91 | 31,503 | -1.48(-2.93%) |
Apr 20, 2022 | 49.89 | 50.39 | 49.89 | 50.39 | 8,296 | +0.79(+1.59%) |
Apr 19, 2022 | 49.46 | 49.63 | 49.44 | 49.61 | 27,203 | +0.65(+1.32%) |
Apr 18, 2022 | 48.91 | 49.23 | 48.62 | 48.96 | 11,767 | +0.26(+0.54%) |
Apr 14, 2022 | 49.04 | 49.04 | 48.70 | 48.70 | 6,495 | -0.33(-0.67%) |
Apr 13, 2022 | 48.36 | 49.03 | 48.36 | 49.03 | 13,944 | +0.97(+2.02%) |
Apr 12, 2022 | 48.29 | 48.29 | 47.96 | 48.05 | 1,725 | +0.23(+0.48%) |
Apr 11, 2022 | 48.29 | 48.48 | 47.83 | 47.83 | 5,060 | -0.79(-1.62%) |
Apr 08, 2022 | 48.32 | 48.80 | 48.32 | 48.61 | 5,519 | +0.49(+1.03%) |
Apr 07, 2022 | 47.65 | 48.26 | 47.43 | 48.12 | 3,585 | +0.45(+0.95%) |
Apr 06, 2022 | 47.73 | 47.95 | 47.67 | 47.67 | 3,503 | -0.52(-1.07%) |
Apr 05, 2022 | 49.13 | 49.13 | 48.19 | 48.19 | 2,068 | -0.79(-1.62%) |
Apr 04, 2022 | 49.04 | 49.12 | 48.90 | 48.98 | 2,858 | -0.03(-0.07%) |
Apr 01, 2022 | 49.15 | 49.15 | 48.85 | 49.01 | 1,827 | +0.06(+0.13%) |
Mar 31, 2022 | 49.67 | 49.67 | 48.86 | 48.95 | 2,616 | -0.57(-1.15%) |
Mar 30, 2022 | 49.90 | 49.93 | 49.44 | 49.52 | 2,936 | -0.62(-1.24%) |
Mar 29, 2022 | 49.87 | 50.18 | 49.65 | 50.14 | 5,680 | +0.75(+1.52%) |
Mar 28, 2022 | 49.23 | 49.39 | 48.99 | 49.39 | 3,518 | -0.44(-0.89%) |
Mar 25, 2022 | 49.53 | 49.83 | 49.37 | 49.83 | 5,191 | +0.38(+0.78%) |
Mar 24, 2022 | 49.15 | 49.44 | 48.99 | 49.44 | 4,219 | +0.54(+1.10%) |
Mar 23, 2022 | 49.45 | 49.45 | 48.90 | 48.90 | 9,161 | -0.48(-0.97%) |
Mar 22, 2022 | 49.37 | 49.38 | 49.04 | 49.38 | 5,543 | +0.40(+0.81%) |
Mar 21, 2022 | 49.28 | 49.28 | 48.99 | 48.99 | 1,298 | +0.08(+0.17%) |
Mar 18, 2022 | 48.44 | 48.91 | 48.22 | 48.91 | 2,947 | +0.39(+0.80%) |
Mar 17, 2022 | 47.71 | 48.51 | 47.63 | 48.51 | 4,734 | +1.03(+2.18%) |
Mar 16, 2022 | 47.43 | 47.51 | 47.07 | 47.48 | 5,424 | +0.90(+1.93%) |
Mar 15, 2022 | 46.12 | 46.58 | 46.08 | 46.58 | 6,446 | +0.65(+1.41%) |
Mar 14, 2022 | 46.06 | 46.07 | 45.93 | 45.93 | 800 | -0.60(-1.30%) |
Mar 11, 2022 | 46.95 | 46.95 | 46.53 | 46.53 | 2,334 | -0.32(-0.69%) |
Mar 10, 2022 | 46.46 | 47.05 | 46.44 | 46.86 | 2,651 | -0.14(-0.30%) |
Mar 09, 2022 | 46.34 | 47.00 | 46.34 | 47.00 | 2,678 | +1.21(+2.63%) |
Mar 08, 2022 | 46.40 | 46.40 | 45.79 | 45.79 | 7,456 | -0.23(-0.51%) |
Mar 07, 2022 | 47.56 | 47.56 | 46.02 | 46.02 | 2,335 | -1.63(-3.42%) |
Mar 04, 2022 | 47.45 | 47.65 | 47.29 | 47.65 | 1,417 | +0.01(+0.02%) |
Mar 03, 2022 | 47.95 | 47.95 | 47.60 | 47.64 | 1,338 | -0.34(-0.71%) |
Mar 02, 2022 | 47.99 | 47.99 | 47.99 | 47.99 | 1,519 | +1.52(+3.28%) |