Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.83 | 46.83 | 45.92 | 46.26 | 27,230 | -0.85(-1.81%) |
May 27, 2022 | 46.46 | 47.11 | 46.46 | 47.11 | 11,681 | +1.45(+3.17%) |
May 26, 2022 | 45.27 | 45.90 | 45.13 | 45.67 | 14,729 | +0.53(+1.17%) |
May 25, 2022 | 44.39 | 45.34 | 44.39 | 45.14 | 17,554 | +0.55(+1.24%) |
May 24, 2022 | 44.75 | 44.75 | 44.20 | 44.58 | 19,500 | -0.97(-2.12%) |
May 23, 2022 | 45.79 | 45.83 | 45.26 | 45.55 | 18,572 | +0.00(+0.01%) |
May 20, 2022 | 45.77 | 45.77 | 44.54 | 45.55 | 14,657 | +0.41(+0.90%) |
May 19, 2022 | 44.38 | 45.59 | 44.38 | 45.14 | 20,245 | +0.43(+0.96%) |
May 18, 2022 | 45.82 | 45.82 | 44.63 | 44.71 | 21,380 | -1.76(-3.79%) |
May 17, 2022 | 45.89 | 46.51 | 45.86 | 46.47 | 21,095 | +1.15(+2.53%) |
May 16, 2022 | 45.17 | 45.72 | 44.96 | 45.32 | 11,380 | +0.08(+0.17%) |
May 13, 2022 | 44.04 | 45.36 | 44.04 | 45.25 | 19,182 | +1.55(+3.54%) |
May 12, 2022 | 42.23 | 43.87 | 42.23 | 43.70 | 59,145 | +1.01(+2.37%) |
May 11, 2022 | 43.78 | 44.62 | 42.67 | 42.69 | 37,049 | -1.48(-3.36%) |
May 10, 2022 | 44.35 | 44.71 | 43.46 | 44.17 | 40,500 | +0.60(+1.37%) |
May 09, 2022 | 45.34 | 45.34 | 43.51 | 43.57 | 83,411 | -2.34(-5.11%) |
May 06, 2022 | 46.63 | 46.63 | 45.51 | 45.92 | 31,803 | -1.03(-2.19%) |
May 05, 2022 | 48.86 | 48.86 | 46.52 | 46.94 | 17,239 | -2.38(-4.83%) |
May 04, 2022 | 47.88 | 49.42 | 47.70 | 49.32 | 15,585 | +0.94(+1.94%) |
May 03, 2022 | 48.09 | 48.64 | 48.01 | 48.38 | 22,077 | +0.18(+0.38%) |
May 02, 2022 | 47.56 | 48.42 | 47.36 | 48.20 | 41,415 | +0.46(+0.96%) |
Apr 29, 2022 | 48.62 | 49.03 | 47.74 | 47.74 | 11,191 | -0.91(-1.86%) |
Apr 28, 2022 | 49.13 | 49.13 | 47.21 | 48.65 | 19,044 | -0.07(-0.14%) |
Apr 27, 2022 | 49.12 | 49.32 | 48.71 | 48.71 | 14,957 | -0.64(-1.30%) |
Apr 26, 2022 | 50.61 | 50.61 | 49.36 | 49.36 | 19,068 | -1.68(-3.29%) |
Apr 25, 2022 | 50.44 | 51.03 | 50.34 | 51.03 | 18,215 | +0.49(+0.96%) |
Apr 22, 2022 | 51.46 | 51.46 | 50.50 | 50.55 | 8,990 | -1.97(-3.75%) |
Apr 21, 2022 | 53.52 | 53.52 | 52.52 | 52.52 | 8,435 | -1.17(-2.18%) |
Apr 20, 2022 | 53.59 | 54.04 | 53.54 | 53.68 | 19,849 | +0.18(+0.34%) |
Apr 19, 2022 | 52.18 | 53.59 | 52.18 | 53.50 | 19,437 | +1.38(+2.64%) |
Apr 18, 2022 | 53.07 | 53.07 | 52.06 | 52.13 | 18,149 | -1.13(-2.13%) |
Apr 14, 2022 | 53.81 | 53.81 | 53.26 | 53.26 | 7,221 | -0.67(-1.25%) |
Apr 13, 2022 | 53.07 | 54.10 | 53.07 | 53.93 | 73,111 | +0.83(+1.57%) |
Apr 12, 2022 | 53.22 | 53.57 | 53.03 | 53.10 | 19,296 | -0.05(-0.09%) |
Apr 11, 2022 | 53.48 | 53.48 | 52.75 | 53.15 | 16,299 | -0.73(-1.35%) |
Apr 08, 2022 | 54.37 | 54.37 | 53.75 | 53.87 | 8,230 | -0.34(-0.63%) |
Apr 07, 2022 | 53.21 | 54.45 | 53.21 | 54.22 | 23,401 | +0.65(+1.21%) |
Apr 06, 2022 | 52.76 | 53.57 | 52.76 | 53.57 | 96,879 | +0.15(+0.27%) |
Apr 05, 2022 | 54.25 | 54.28 | 53.42 | 53.42 | 9,038 | -1.01(-1.85%) |
Apr 04, 2022 | 55.07 | 55.07 | 54.39 | 54.43 | 10,657 | -0.52(-0.94%) |
Apr 01, 2022 | 54.00 | 54.95 | 54.00 | 54.95 | 19,635 | +1.35(+2.52%) |
Mar 31, 2022 | 54.13 | 54.29 | 53.60 | 53.60 | 9,876 | -0.40(-0.73%) |
Mar 30, 2022 | 54.28 | 54.68 | 53.91 | 54.00 | 10,642 | -0.52(-0.96%) |
Mar 29, 2022 | 53.46 | 54.60 | 53.46 | 54.52 | 15,768 | +1.14(+2.14%) |
Mar 28, 2022 | 52.84 | 53.38 | 52.62 | 53.38 | 18,491 | +0.35(+0.65%) |
Mar 25, 2022 | 53.37 | 53.37 | 52.71 | 53.03 | 14,242 | +0.01(+0.02%) |
Mar 24, 2022 | 52.69 | 53.02 | 52.51 | 53.02 | 8,414 | +0.26(+0.50%) |
Mar 23, 2022 | 53.21 | 53.41 | 52.76 | 52.76 | 11,672 | -0.92(-1.71%) |
Mar 22, 2022 | 53.70 | 53.70 | 53.56 | 53.67 | 6,366 | +0.45(+0.84%) |
Mar 21, 2022 | 53.95 | 54.16 | 53.12 | 53.23 | 12,567 | -0.78(-1.44%) |
Mar 18, 2022 | 53.69 | 54.39 | 53.21 | 54.00 | 13,915 | +0.46(+0.85%) |
Mar 17, 2022 | 52.62 | 53.69 | 52.62 | 53.55 | 97,462 | +1.26(+2.42%) |
Mar 16, 2022 | 51.51 | 52.28 | 51.36 | 52.28 | 15,711 | +1.34(+2.62%) |
Mar 15, 2022 | 50.14 | 50.95 | 50.14 | 50.95 | 11,411 | +0.99(+1.98%) |
Mar 14, 2022 | 51.27 | 51.40 | 49.96 | 49.96 | 28,620 | -1.67(-3.23%) |
Mar 11, 2022 | 52.92 | 52.92 | 51.58 | 51.63 | 10,759 | -0.98(-1.87%) |
Mar 10, 2022 | 52.22 | 52.61 | 52.22 | 52.61 | 7,131 | -0.81(-1.51%) |
Mar 09, 2022 | 53.00 | 53.47 | 53.00 | 53.42 | 10,038 | +1.21(+2.31%) |
Mar 08, 2022 | 52.36 | 53.00 | 51.78 | 52.21 | 13,525 | -0.31(-0.59%) |
Mar 07, 2022 | 52.80 | 52.84 | 52.41 | 52.52 | 25,074 | -0.42(-0.79%) |
Mar 04, 2022 | 52.94 | 53.13 | 52.58 | 52.94 | 15,158 | -0.60(-1.11%) |
Mar 03, 2022 | 53.80 | 53.80 | 53.25 | 53.54 | 8,116 | -0.29(-0.53%) |
Mar 02, 2022 | 53.30 | 53.89 | 53.30 | 53.82 | 17,485 | +0.94(+1.77%) |