Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.42 | 50.60 | 50.18 | 50.44 | 65,057 | +0.62(+1.24%) |
May 27, 2022 | 49.63 | 49.82 | 49.49 | 49.82 | 26,373 | +0.48(+0.97%) |
May 26, 2022 | 48.95 | 49.36 | 48.95 | 49.34 | 40,637 | +0.47(+0.96%) |
May 25, 2022 | 48.59 | 49.27 | 48.56 | 48.87 | 72,630 | +0.59(+1.22%) |
May 24, 2022 | 47.98 | 48.29 | 47.74 | 48.28 | 33,046 | -0.03(-0.05%) |
May 23, 2022 | 47.73 | 48.68 | 47.73 | 48.31 | 74,143 | +1.04(+2.19%) |
May 20, 2022 | 47.47 | 47.49 | 46.60 | 47.27 | 49,264 | +0.17(+0.36%) |
May 19, 2022 | 47.37 | 47.42 | 46.89 | 47.10 | 40,851 | -1.31(-2.71%) |
May 18, 2022 | 49.48 | 49.53 | 48.41 | 48.41 | 79,933 | -1.32(-2.65%) |
May 17, 2022 | 49.65 | 50.50 | 49.44 | 49.73 | 85,443 | -0.09(-0.18%) |
May 16, 2022 | 49.54 | 50.28 | 49.25 | 49.82 | 58,087 | +0.53(+1.08%) |
May 13, 2022 | 48.91 | 49.83 | 48.91 | 49.29 | 50,764 | +0.88(+1.81%) |
May 12, 2022 | 48.80 | 48.96 | 47.95 | 48.41 | 47,042 | +0.09(+0.19%) |
May 11, 2022 | 49.14 | 49.76 | 48.32 | 48.32 | 68,245 | -0.74(-1.51%) |
May 10, 2022 | 48.85 | 49.06 | 48.43 | 49.06 | 190,795 | +1.46(+3.07%) |
May 09, 2022 | 47.55 | 48.30 | 47.27 | 47.60 | 382,294 | -0.31(-0.65%) |
May 06, 2022 | 47.66 | 48.22 | 47.01 | 47.91 | 92,962 | -0.87(-1.78%) |
May 05, 2022 | 48.95 | 49.13 | 48.49 | 48.78 | 36,160 | -1.01(-2.03%) |
May 04, 2022 | 48.25 | 49.79 | 48.22 | 49.79 | 30,975 | +0.18(+0.36%) |
May 03, 2022 | 48.87 | 49.61 | 48.63 | 49.61 | 67,327 | +1.16(+2.39%) |
May 02, 2022 | 48.61 | 48.80 | 47.97 | 48.45 | 77,667 | -0.35(-0.71%) |
Apr 29, 2022 | 49.28 | 49.47 | 48.73 | 48.80 | 55,857 | -0.62(-1.25%) |
Apr 28, 2022 | 48.51 | 49.46 | 48.35 | 49.42 | 109,019 | -0.14(-0.28%) |
Apr 27, 2022 | 49.69 | 49.73 | 49.03 | 49.55 | 66,025 | -1.27(-2.51%) |
Apr 26, 2022 | 51.50 | 51.66 | 50.31 | 50.83 | 98,488 | -0.30(-0.59%) |
Apr 25, 2022 | 50.68 | 51.28 | 50.37 | 51.13 | 112,056 | -0.22(-0.43%) |
Apr 22, 2022 | 51.27 | 51.55 | 50.91 | 51.35 | 73,467 | +0.56(+1.10%) |
Apr 21, 2022 | 51.84 | 51.84 | 50.61 | 50.79 | 44,594 | +0.10(+0.20%) |
Apr 20, 2022 | 50.33 | 51.04 | 50.29 | 50.69 | 35,207 | +2.25(+4.64%) |
Apr 19, 2022 | 48.00 | 48.58 | 47.92 | 48.44 | 81,577 | +0.23(+0.48%) |
Apr 18, 2022 | 50.20 | 50.20 | 47.13 | 48.21 | 48,604 | -0.19(-0.39%) |
Apr 14, 2022 | 48.47 | 48.73 | 48.39 | 48.40 | 37,473 | +0.65(+1.36%) |
Apr 13, 2022 | 47.10 | 48.06 | 47.10 | 47.75 | 37,054 | +0.06(+0.13%) |
Apr 12, 2022 | 47.83 | 48.30 | 47.58 | 47.69 | 53,320 | -0.42(-0.87%) |
Apr 11, 2022 | 48.20 | 48.30 | 47.99 | 48.11 | 35,186 | -0.36(-0.74%) |
Apr 08, 2022 | 48.07 | 48.80 | 47.92 | 48.47 | 37,126 | +0.84(+1.76%) |
Apr 07, 2022 | 47.46 | 47.69 | 47.23 | 47.63 | 33,019 | +0.34(+0.72%) |
Apr 06, 2022 | 47.01 | 47.55 | 46.85 | 47.29 | 49,570 | -0.05(-0.11%) |
Apr 05, 2022 | 47.42 | 47.50 | 46.99 | 47.34 | 44,922 | +0.25(+0.53%) |
Apr 04, 2022 | 46.82 | 47.22 | 46.68 | 47.09 | 31,137 | -0.56(-1.18%) |
Apr 01, 2022 | 47.82 | 47.82 | 47.37 | 47.65 | 28,421 | -0.18(-0.38%) |
Mar 31, 2022 | 48.06 | 48.39 | 47.83 | 47.83 | 80,866 | -0.85(-1.75%) |
Mar 30, 2022 | 48.95 | 49.30 | 48.68 | 48.68 | 141,582 | -0.73(-1.48%) |
Mar 29, 2022 | 50.46 | 50.60 | 49.05 | 49.41 | 81,601 | +1.18(+2.45%) |
Mar 28, 2022 | 48.21 | 48.39 | 47.83 | 48.23 | 74,418 | +0.08(+0.17%) |
Mar 25, 2022 | 48.59 | 48.74 | 47.96 | 48.15 | 34,282 | -0.11(-0.24%) |
Mar 24, 2022 | 47.88 | 48.48 | 47.75 | 48.26 | 34,794 | +1.64(+3.53%) |
Mar 23, 2022 | 46.71 | 47.11 | 46.47 | 46.62 | 50,538 | -0.38(-0.81%) |
Mar 22, 2022 | 47.00 | 47.10 | 46.67 | 47.00 | 77,756 | +0.11(+0.23%) |
Mar 21, 2022 | 47.33 | 47.38 | 46.52 | 46.89 | 46,465 | -1.34(-2.78%) |
Mar 18, 2022 | 46.72 | 48.33 | 46.67 | 48.23 | 58,801 | +0.74(+1.56%) |
Mar 17, 2022 | 46.93 | 47.74 | 46.81 | 47.49 | 57,068 | +0.51(+1.09%) |
Mar 16, 2022 | 46.25 | 47.44 | 46.17 | 46.98 | 76,355 | +1.24(+2.71%) |
Mar 15, 2022 | 45.96 | 45.96 | 45.28 | 45.74 | 146,756 | +0.38(+0.84%) |
Mar 14, 2022 | 45.68 | 45.92 | 45.22 | 45.36 | 71,956 | +0.16(+0.35%) |
Mar 11, 2022 | 46.33 | 46.47 | 45.19 | 45.20 | 188,795 | -0.85(-1.85%) |
Mar 10, 2022 | 45.66 | 46.19 | 45.65 | 46.05 | 84,147 | -0.58(-1.24%) |
Mar 09, 2022 | 46.34 | 47.28 | 46.07 | 46.63 | 121,733 | +2.87(+6.55%) |
Mar 08, 2022 | 43.39 | 45.17 | 42.93 | 43.76 | 173,535 | +0.79(+1.84%) |
Mar 07, 2022 | 44.32 | 44.32 | 42.59 | 42.97 | 122,508 | -2.81(-6.14%) |
Mar 04, 2022 | 45.68 | 45.98 | 45.31 | 45.78 | 65,160 | -1.79(-3.76%) |
Mar 03, 2022 | 48.00 | 48.04 | 47.30 | 47.57 | 107,239 | -1.20(-2.46%) |
Mar 02, 2022 | 48.76 | 49.17 | 48.50 | 48.77 | 90,428 | -0.21(-0.43%) |