Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.92 | 52.14 | 51.32 | 51.44 | 23,175 | +0.01(+0.02%) |
May 27, 2022 | 51.04 | 51.55 | 51.00 | 51.43 | 23,708 | +0.66(+1.30%) |
May 26, 2022 | 49.30 | 50.79 | 49.29 | 50.77 | 31,700 | +1.42(+2.88%) |
May 25, 2022 | 48.59 | 49.44 | 48.31 | 49.35 | 50,457 | +0.72(+1.47%) |
May 24, 2022 | 49.23 | 49.23 | 48.29 | 48.63 | 56,197 | -1.10(-2.21%) |
May 23, 2022 | 49.61 | 49.87 | 49.17 | 49.73 | 107,375 | +0.29(+0.60%) |
May 20, 2022 | 50.39 | 50.39 | 48.36 | 49.44 | 46,477 | -0.27(-0.53%) |
May 19, 2022 | 49.02 | 50.37 | 49.02 | 49.70 | 64,746 | +0.96(+1.97%) |
May 18, 2022 | 49.34 | 50.01 | 48.62 | 48.74 | 168,607 | -1.00(-2.01%) |
May 17, 2022 | 49.42 | 49.84 | 48.90 | 49.74 | 58,024 | +2.14(+4.49%) |
May 16, 2022 | 47.66 | 48.32 | 47.28 | 47.60 | 29,563 | -0.56(-1.16%) |
May 13, 2022 | 46.68 | 48.26 | 46.68 | 48.16 | 73,670 | +2.54(+5.57%) |
May 12, 2022 | 44.71 | 46.12 | 44.26 | 45.62 | 145,819 | +0.85(+1.91%) |
May 11, 2022 | 45.38 | 46.55 | 44.77 | 44.77 | 59,091 | -0.72(-1.58%) |
May 10, 2022 | 46.16 | 46.37 | 44.81 | 45.48 | 124,692 | +0.27(+0.59%) |
May 09, 2022 | 46.79 | 46.85 | 45.14 | 45.22 | 73,825 | -2.84(-5.90%) |
May 06, 2022 | 48.90 | 48.96 | 47.69 | 48.05 | 43,993 | -0.93(-1.90%) |
May 05, 2022 | 50.49 | 50.49 | 48.58 | 48.99 | 24,573 | -2.53(-4.92%) |
May 04, 2022 | 50.35 | 51.56 | 49.36 | 51.52 | 37,403 | +1.29(+2.56%) |
May 03, 2022 | 49.94 | 50.64 | 49.75 | 50.23 | 81,760 | +0.36(+0.73%) |
May 02, 2022 | 48.75 | 49.96 | 48.61 | 49.87 | 72,309 | +0.82(+1.68%) |
Apr 29, 2022 | 49.93 | 50.88 | 48.97 | 49.04 | 37,127 | -0.23(-0.46%) |
Apr 28, 2022 | 48.97 | 49.54 | 48.09 | 49.27 | 53,016 | +0.78(+1.60%) |
Apr 27, 2022 | 48.86 | 49.54 | 48.38 | 48.49 | 37,531 | -0.27(-0.54%) |
Apr 26, 2022 | 50.13 | 50.13 | 48.53 | 48.76 | 48,923 | -1.71(-3.38%) |
Apr 25, 2022 | 49.71 | 50.51 | 49.71 | 50.47 | 71,184 | +0.55(+1.10%) |
Apr 22, 2022 | 50.25 | 50.95 | 49.74 | 49.92 | 65,323 | -0.14(-0.27%) |
Apr 21, 2022 | 51.96 | 52.02 | 49.86 | 50.06 | 38,116 | -1.92(-3.70%) |
Apr 20, 2022 | 53.34 | 53.34 | 51.63 | 51.98 | 50,743 | -1.52(-2.84%) |
Apr 19, 2022 | 52.39 | 53.59 | 52.14 | 53.50 | 32,762 | +0.46(+0.87%) |
Apr 18, 2022 | 53.22 | 53.45 | 52.51 | 53.04 | 34,979 | -0.80(-1.49%) |
Apr 14, 2022 | 54.80 | 54.80 | 53.74 | 53.84 | 28,650 | -1.28(-2.31%) |
Apr 13, 2022 | 54.17 | 55.20 | 53.96 | 55.12 | 65,457 | +1.24(+2.29%) |
Apr 12, 2022 | 55.38 | 55.43 | 53.83 | 53.88 | 47,790 | -0.76(-1.38%) |
Apr 11, 2022 | 54.91 | 55.14 | 54.41 | 54.64 | 59,807 | -0.49(-0.89%) |
Apr 08, 2022 | 55.65 | 55.72 | 55.05 | 55.13 | 69,356 | -0.95(-1.70%) |
Apr 07, 2022 | 56.55 | 56.96 | 55.27 | 56.08 | 60,079 | -0.42(-0.75%) |
Apr 06, 2022 | 57.22 | 57.22 | 55.95 | 56.50 | 70,353 | -1.68(-2.88%) |
Apr 05, 2022 | 59.52 | 59.52 | 57.98 | 58.18 | 37,425 | -1.55(-2.60%) |
Apr 04, 2022 | 58.55 | 59.86 | 58.55 | 59.73 | 49,157 | +2.04(+3.54%) |
Apr 01, 2022 | 58.12 | 58.20 | 57.42 | 57.69 | 45,288 | +0.68(+1.19%) |
Mar 31, 2022 | 58.23 | 58.23 | 57.01 | 57.01 | 64,147 | -1.60(-2.73%) |
Mar 30, 2022 | 59.34 | 59.93 | 58.44 | 58.61 | 51,140 | -1.11(-1.86%) |
Mar 29, 2022 | 59.33 | 59.98 | 58.96 | 59.72 | 91,861 | +1.49(+2.56%) |
Mar 28, 2022 | 57.78 | 58.29 | 57.20 | 58.23 | 71,917 | +0.64(+1.11%) |
Mar 25, 2022 | 58.05 | 58.08 | 57.17 | 57.59 | 70,427 | -0.53(-0.91%) |
Mar 24, 2022 | 57.87 | 58.21 | 56.92 | 58.12 | 49,508 | +0.26(+0.44%) |
Mar 23, 2022 | 57.69 | 58.97 | 57.28 | 57.87 | 56,250 | -0.56(-0.96%) |
Mar 22, 2022 | 57.43 | 58.71 | 57.17 | 58.43 | 69,417 | +1.65(+2.90%) |
Mar 21, 2022 | 57.14 | 57.49 | 56.21 | 56.78 | 174,394 | -1.20(-2.07%) |
Mar 18, 2022 | 56.09 | 58.12 | 56.04 | 57.98 | 37,859 | +1.75(+3.11%) |
Mar 17, 2022 | 55.96 | 56.35 | 55.31 | 56.23 | 31,550 | -0.80(-1.39%) |
Mar 16, 2022 | 55.13 | 57.02 | 54.74 | 57.02 | 73,696 | +4.44(+8.44%) |
Mar 15, 2022 | 51.14 | 52.68 | 50.68 | 52.59 | 39,773 | +0.98(+1.90%) |
Mar 14, 2022 | 52.69 | 53.07 | 51.46 | 51.61 | 60,485 | -1.57(-2.95%) |
Mar 11, 2022 | 55.06 | 55.06 | 53.18 | 53.18 | 48,469 | -1.08(-1.99%) |
Mar 10, 2022 | 54.84 | 54.84 | 53.82 | 54.26 | 62,685 | -1.82(-3.24%) |
Mar 09, 2022 | 55.00 | 56.14 | 55.00 | 56.07 | 48,210 | +2.33(+4.33%) |
Mar 08, 2022 | 53.56 | 54.76 | 52.84 | 53.75 | 84,332 | +0.19(+0.35%) |
Mar 07, 2022 | 55.04 | 55.31 | 53.56 | 53.56 | 77,944 | -1.83(-3.30%) |
Mar 04, 2022 | 56.14 | 56.38 | 55.10 | 55.38 | 72,850 | -1.49(-2.62%) |
Mar 03, 2022 | 58.62 | 58.62 | 56.61 | 56.88 | 57,619 | -1.92(-3.27%) |
Mar 02, 2022 | 58.70 | 58.89 | 57.97 | 58.80 | 27,341 | +0.67(+1.15%) |