Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.59 | 53.00 | 51.52 | 52.08 | 212,875 | -0.95(-1.79%) |
May 27, 2022 | 52.55 | 53.81 | 52.55 | 53.03 | 140,763 | +1.18(+2.28%) |
May 26, 2022 | 53.40 | 55.55 | 51.79 | 51.85 | 303,322 | +0.39(+0.76%) |
May 25, 2022 | 48.54 | 51.47 | 48.54 | 51.46 | 99,407 | +2.62(+5.36%) |
May 24, 2022 | 48.86 | 49.32 | 47.32 | 48.84 | 81,530 | -0.63(-1.27%) |
May 23, 2022 | 50.92 | 51.48 | 48.21 | 49.47 | 134,233 | -0.86(-1.71%) |
May 20, 2022 | 50.49 | 50.50 | 48.89 | 50.33 | 101,508 | +0.28(+0.56%) |
May 19, 2022 | 49.89 | 51.57 | 49.59 | 50.05 | 85,146 | -0.30(-0.60%) |
May 18, 2022 | 50.86 | 52.07 | 50.06 | 50.35 | 125,412 | -1.16(-2.25%) |
May 17, 2022 | 49.50 | 51.53 | 48.71 | 51.51 | 98,786 | +2.84(+5.84%) |
May 16, 2022 | 47.97 | 49.88 | 47.04 | 48.67 | 82,078 | +0.46(+0.95%) |
May 13, 2022 | 49.11 | 49.88 | 47.59 | 48.21 | 59,537 | -0.47(-0.97%) |
May 12, 2022 | 46.54 | 49.27 | 46.00 | 48.68 | 102,660 | +2.17(+4.67%) |
May 11, 2022 | 47.99 | 49.34 | 46.45 | 46.51 | 136,143 | -1.24(-2.60%) |
May 10, 2022 | 49.38 | 49.99 | 46.65 | 47.75 | 112,680 | -1.04(-2.13%) |
May 09, 2022 | 47.94 | 49.66 | 46.29 | 48.79 | 96,925 | +0.17(+0.35%) |
May 06, 2022 | 48.50 | 48.73 | 47.49 | 48.62 | 55,099 | -0.14(-0.29%) |
May 05, 2022 | 50.02 | 50.07 | 47.01 | 48.76 | 81,790 | -2.04(-4.02%) |
May 04, 2022 | 49.04 | 51.07 | 48.54 | 50.80 | 68,612 | +1.94(+3.97%) |
May 03, 2022 | 48.11 | 49.22 | 47.66 | 48.86 | 69,744 | +0.83(+1.73%) |
May 02, 2022 | 46.92 | 48.08 | 46.41 | 48.03 | 93,467 | +1.18(+2.52%) |
Apr 29, 2022 | 48.51 | 49.51 | 46.53 | 46.85 | 95,467 | -1.96(-4.02%) |
Apr 28, 2022 | 48.02 | 49.52 | 47.61 | 48.81 | 103,247 | +1.34(+2.82%) |
Apr 27, 2022 | 47.23 | 48.24 | 46.78 | 47.47 | 105,443 | +0.48(+1.02%) |
Apr 26, 2022 | 46.70 | 48.15 | 46.35 | 46.99 | 106,271 | -0.05(-0.11%) |
Apr 25, 2022 | 45.35 | 47.17 | 44.21 | 47.04 | 217,282 | +0.99(+2.15%) |
Apr 22, 2022 | 46.47 | 47.19 | 45.90 | 46.05 | 62,086 | -0.78(-1.67%) |
Apr 21, 2022 | 48.00 | 48.97 | 46.41 | 46.83 | 74,779 | -0.68(-1.43%) |
Apr 20, 2022 | 47.93 | 48.27 | 47.02 | 47.51 | 76,419 | +0.22(+0.47%) |
Apr 19, 2022 | 46.32 | 48.50 | 46.32 | 47.29 | 83,234 | +1.19(+2.58%) |
Apr 18, 2022 | 46.13 | 46.77 | 45.51 | 46.10 | 84,637 | -0.17(-0.37%) |
Apr 14, 2022 | 47.52 | 47.74 | 45.87 | 46.27 | 61,317 | -1.07(-2.26%) |
Apr 13, 2022 | 46.36 | 47.62 | 46.36 | 47.34 | 69,018 | +0.98(+2.11%) |
Apr 12, 2022 | 47.17 | 48.78 | 46.33 | 46.36 | 67,586 | -0.35(-0.75%) |
Apr 11, 2022 | 46.36 | 47.92 | 46.01 | 46.71 | 85,472 | -0.02(-0.04%) |
Apr 08, 2022 | 47.00 | 48.23 | 46.38 | 46.73 | 74,595 | -0.52(-1.10%) |
Apr 07, 2022 | 47.53 | 47.70 | 46.16 | 47.25 | 109,309 | -0.31(-0.65%) |
Apr 06, 2022 | 48.71 | 48.75 | 47.26 | 47.56 | 76,571 | -1.51(-3.08%) |
Apr 05, 2022 | 50.79 | 51.66 | 48.96 | 49.07 | 140,067 | -1.66(-3.27%) |
Apr 04, 2022 | 48.76 | 50.91 | 47.97 | 50.73 | 120,456 | +1.93(+3.95%) |
Apr 01, 2022 | 48.90 | 50.40 | 47.50 | 48.80 | 109,104 | -0.15(-0.31%) |
Mar 31, 2022 | 50.23 | 50.26 | 48.89 | 48.95 | 108,520 | -1.07(-2.14%) |
Mar 30, 2022 | 52.85 | 53.14 | 49.87 | 50.02 | 90,601 | -3.24(-6.08%) |
Mar 29, 2022 | 52.20 | 53.86 | 52.20 | 53.26 | 89,610 | +1.91(+3.72%) |
Mar 28, 2022 | 50.21 | 51.43 | 48.85 | 51.35 | 109,825 | +1.28(+2.56%) |
Mar 25, 2022 | 50.32 | 51.17 | 49.01 | 50.07 | 145,296 | -0.59(-1.16%) |
Mar 24, 2022 | 53.86 | 53.86 | 50.54 | 50.66 | 144,561 | -3.25(-6.03%) |
Mar 23, 2022 | 53.23 | 55.10 | 52.75 | 53.91 | 157,159 | -2.28(-4.06%) |
Mar 22, 2022 | 56.92 | 57.69 | 55.90 | 56.19 | 80,455 | -0.73(-1.28%) |
Mar 21, 2022 | 59.83 | 60.41 | 56.77 | 56.92 | 93,765 | -3.20(-5.32%) |
Mar 18, 2022 | 59.74 | 60.32 | 58.76 | 60.12 | 171,888 | +0.36(+0.60%) |
Mar 17, 2022 | 58.77 | 60.20 | 58.76 | 59.76 | 79,531 | +0.97(+1.65%) |
Mar 16, 2022 | 58.49 | 59.84 | 57.58 | 58.79 | 100,511 | +0.75(+1.29%) |
Mar 15, 2022 | 56.86 | 58.24 | 56.26 | 58.04 | 77,896 | +1.79(+3.18%) |
Mar 14, 2022 | 58.53 | 58.53 | 55.59 | 56.25 | 108,446 | -2.08(-3.57%) |
Mar 11, 2022 | 60.16 | 60.16 | 58.19 | 58.33 | 71,086 | -0.91(-1.54%) |
Mar 10, 2022 | 58.75 | 59.41 | 57.36 | 59.24 | 131,909 | -0.04(-0.07%) |
Mar 09, 2022 | 58.39 | 60.74 | 57.95 | 59.28 | 157,512 | +2.15(+3.76%) |
Mar 08, 2022 | 58.33 | 60.07 | 56.91 | 57.13 | 200,767 | -1.29(-2.21%) |
Mar 07, 2022 | 58.25 | 60.18 | 57.76 | 58.42 | 192,652 | -0.40(-0.68%) |
Mar 04, 2022 | 57.29 | 58.95 | 56.86 | 58.82 | 161,105 | +0.93(+1.61%) |
Mar 03, 2022 | 56.75 | 58.31 | 55.11 | 57.89 | 259,539 | +1.54(+2.73%) |
Mar 02, 2022 | 55.16 | 57.01 | 55.16 | 56.35 | 109,811 | +1.64(+3.00%) |