Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.92 | 48.98 | 48.75 | 48.82 | 18,926 | +0.54(+1.12%) |
May 27, 2022 | 48.19 | 48.41 | 48.16 | 48.28 | 8,216 | +0.31(+0.65%) |
May 26, 2022 | 47.65 | 48.04 | 47.65 | 47.96 | 2,807 | +0.55(+1.17%) |
May 25, 2022 | 47.14 | 47.61 | 47.14 | 47.41 | 12,025 | +0.20(+0.43%) |
May 24, 2022 | 47.19 | 47.33 | 46.77 | 47.20 | 23,913 | -0.52(-1.08%) |
May 23, 2022 | 47.58 | 47.83 | 47.58 | 47.72 | 32,868 | +0.32(+0.69%) |
May 20, 2022 | 47.51 | 47.53 | 46.95 | 47.39 | 20,772 | +0.26(+0.56%) |
May 19, 2022 | 46.80 | 47.35 | 46.80 | 47.13 | 9,371 | +0.56(+1.19%) |
May 18, 2022 | 47.11 | 47.19 | 46.56 | 46.58 | 20,801 | -0.84(-1.77%) |
May 17, 2022 | 47.30 | 47.43 | 47.07 | 47.42 | 19,513 | +0.66(+1.41%) |
May 16, 2022 | 46.41 | 46.85 | 46.41 | 46.76 | 12,937 | -0.12(-0.25%) |
May 13, 2022 | 46.68 | 46.88 | 46.47 | 46.88 | 58,238 | +0.86(+1.87%) |
May 12, 2022 | 45.91 | 46.09 | 45.52 | 46.02 | 55,719 | -0.19(-0.41%) |
May 11, 2022 | 46.58 | 46.75 | 46.21 | 46.21 | 155,000 | -0.26(-0.56%) |
May 10, 2022 | 46.77 | 46.77 | 46.21 | 46.47 | 8,699 | +0.14(+0.30%) |
May 09, 2022 | 46.78 | 46.82 | 46.25 | 46.33 | 36,007 | -0.90(-1.90%) |
May 06, 2022 | 47.31 | 47.44 | 46.92 | 47.23 | 26,625 | -0.41(-0.87%) |
May 05, 2022 | 48.40 | 48.41 | 47.37 | 47.64 | 12,843 | -1.47(-2.99%) |
May 04, 2022 | 48.14 | 49.11 | 47.98 | 49.11 | 6,743 | +0.51(+1.05%) |
May 03, 2022 | 48.45 | 48.65 | 48.45 | 48.60 | 7,487 | +0.45(+0.93%) |
May 02, 2022 | 48.16 | 48.35 | 47.70 | 48.15 | 11,242 | -0.32(-0.65%) |
Apr 29, 2022 | 49.03 | 49.06 | 48.47 | 48.47 | 7,879 | -0.31(-0.64%) |
Apr 28, 2022 | 48.37 | 48.88 | 48.26 | 48.78 | 5,079 | +0.38(+0.79%) |
Apr 27, 2022 | 47.86 | 48.46 | 47.86 | 48.40 | 15,524 | +0.70(+1.48%) |
Apr 26, 2022 | 48.16 | 48.16 | 47.69 | 47.69 | 27,170 | -0.88(-1.81%) |
Apr 25, 2022 | 48.29 | 48.57 | 47.97 | 48.57 | 12,751 | -0.44(-0.90%) |
Apr 22, 2022 | 49.49 | 49.49 | 48.99 | 49.01 | 8,881 | -0.40(-0.80%) |
Apr 21, 2022 | 50.19 | 50.19 | 49.36 | 49.41 | 9,540 | -0.95(-1.88%) |
Apr 20, 2022 | 50.31 | 50.44 | 50.21 | 50.35 | 35,466 | -0.02(-0.03%) |
Apr 19, 2022 | 50.19 | 50.37 | 50.19 | 50.37 | 15,444 | -0.30(-0.60%) |
Apr 18, 2022 | 50.56 | 50.84 | 50.48 | 50.67 | 18,872 | -0.00(-0.01%) |
Apr 14, 2022 | 50.96 | 50.96 | 50.61 | 50.68 | 7,829 | -0.38(-0.74%) |
Apr 13, 2022 | 50.94 | 51.12 | 50.94 | 51.05 | 8,655 | +0.25(+0.50%) |
Apr 12, 2022 | 51.30 | 51.30 | 50.73 | 50.80 | 5,179 | -0.19(-0.38%) |
Apr 11, 2022 | 51.07 | 51.13 | 50.92 | 50.99 | 54,486 | -0.23(-0.45%) |
Apr 08, 2022 | 51.18 | 51.36 | 51.18 | 51.22 | 9,936 | +0.15(+0.30%) |
Apr 07, 2022 | 50.94 | 51.19 | 50.77 | 51.07 | 12,919 | -0.05(-0.10%) |
Apr 06, 2022 | 51.34 | 51.36 | 51.12 | 51.12 | 8,469 | -0.26(-0.50%) |
Apr 05, 2022 | 52.00 | 52.00 | 51.38 | 51.38 | 8,132 | -0.79(-1.51%) |
Apr 04, 2022 | 52.15 | 52.29 | 52.15 | 52.16 | 6,577 | +0.37(+0.72%) |
Apr 01, 2022 | 51.68 | 51.79 | 51.47 | 51.79 | 8,885 | +0.84(+1.64%) |
Mar 31, 2022 | 51.17 | 51.19 | 50.96 | 50.96 | 29,375 | -0.21(-0.41%) |
Mar 30, 2022 | 51.24 | 51.44 | 51.13 | 51.17 | 16,207 | -0.11(-0.22%) |
Mar 29, 2022 | 51.19 | 51.32 | 51.04 | 51.28 | 6,193 | +0.67(+1.33%) |
Mar 28, 2022 | 50.49 | 50.64 | 50.31 | 50.60 | 9,976 | +0.02(+0.05%) |
Mar 25, 2022 | 50.51 | 50.62 | 50.37 | 50.58 | 5,633 | -0.20(-0.40%) |
Mar 24, 2022 | 50.56 | 50.78 | 50.56 | 50.78 | 7,139 | +0.63(+1.25%) |
Mar 23, 2022 | 50.23 | 50.34 | 50.09 | 50.15 | 12,008 | -0.21(-0.41%) |
Mar 22, 2022 | 50.35 | 50.45 | 50.32 | 50.36 | 6,298 | +0.48(+0.97%) |
Mar 21, 2022 | 49.70 | 49.89 | 49.60 | 49.87 | 9,459 | -0.25(-0.51%) |
Mar 18, 2022 | 49.41 | 50.13 | 49.41 | 50.13 | 12,304 | +0.66(+1.33%) |
Mar 17, 2022 | 49.10 | 49.51 | 49.09 | 49.47 | 11,666 | -0.04(-0.07%) |
Mar 16, 2022 | 48.52 | 49.51 | 48.50 | 49.51 | 19,150 | +2.12(+4.47%) |
Mar 15, 2022 | 47.03 | 47.39 | 47.03 | 47.39 | 15,770 | -0.18(-0.37%) |
Mar 14, 2022 | 48.16 | 48.16 | 47.51 | 47.56 | 54,456 | -0.57(-1.19%) |
Mar 11, 2022 | 49.03 | 49.09 | 48.04 | 48.14 | 55,103 | -0.55(-1.13%) |
Mar 10, 2022 | 48.30 | 48.71 | 48.30 | 48.69 | 21,885 | -0.15(-0.30%) |
Mar 09, 2022 | 48.63 | 49.02 | 48.56 | 48.83 | 47,920 | +0.75(+1.56%) |
Mar 08, 2022 | 48.03 | 48.69 | 47.90 | 48.08 | 178,007 | -0.13(-0.27%) |
Mar 07, 2022 | 48.95 | 48.95 | 48.17 | 48.21 | 32,747 | -1.23(-2.49%) |
Mar 04, 2022 | 49.40 | 49.49 | 49.20 | 49.45 | 74,163 | -0.72(-1.44%) |
Mar 03, 2022 | 50.41 | 50.42 | 50.04 | 50.17 | 5,664 | -0.24(-0.48%) |
Mar 02, 2022 | 50.42 | 50.54 | 49.96 | 50.41 | 9,860 | +0.07(+0.13%) |