Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.15 | 50.62 | 49.57 | 50.33 | 238,658 | -0.29(-0.57%) |
May 27, 2022 | 50.50 | 51.23 | 50.10 | 50.62 | 149,018 | +0.59(+1.18%) |
May 26, 2022 | 50.01 | 50.71 | 49.69 | 50.03 | 201,592 | +0.39(+0.79%) |
May 25, 2022 | 48.08 | 50.06 | 48.03 | 49.64 | 266,238 | +1.24(+2.56%) |
May 24, 2022 | 47.65 | 48.52 | 47.01 | 48.40 | 212,246 | +0.58(+1.21%) |
May 23, 2022 | 48.41 | 48.81 | 47.52 | 47.82 | 205,803 | -0.30(-0.62%) |
May 20, 2022 | 47.36 | 48.20 | 46.77 | 48.12 | 376,073 | +1.07(+2.27%) |
May 19, 2022 | 47.13 | 48.17 | 46.85 | 47.05 | 241,400 | -0.38(-0.80%) |
May 18, 2022 | 47.48 | 48.23 | 47.28 | 47.43 | 379,711 | -0.77(-1.60%) |
May 17, 2022 | 46.77 | 48.53 | 46.75 | 48.20 | 198,416 | +2.13(+4.62%) |
May 16, 2022 | 45.98 | 46.51 | 45.02 | 46.07 | 215,794 | -0.29(-0.63%) |
May 13, 2022 | 46.34 | 47.37 | 45.99 | 46.36 | 219,971 | +0.37(+0.80%) |
May 12, 2022 | 44.78 | 46.11 | 44.44 | 45.99 | 223,312 | +1.28(+2.86%) |
May 11, 2022 | 44.81 | 45.81 | 44.39 | 44.71 | 403,184 | -0.41(-0.91%) |
May 10, 2022 | 45.48 | 46.64 | 44.86 | 45.12 | 475,585 | +0.12(+0.27%) |
May 09, 2022 | 44.45 | 45.54 | 44.13 | 45.00 | 221,059 | -0.01(-0.02%) |
May 06, 2022 | 45.51 | 45.51 | 44.15 | 45.01 | 220,717 | -0.47(-1.03%) |
May 05, 2022 | 45.60 | 46.38 | 44.66 | 45.48 | 209,588 | -0.07(-0.15%) |
May 04, 2022 | 44.06 | 45.90 | 43.94 | 45.55 | 148,324 | +1.64(+3.73%) |
May 03, 2022 | 43.41 | 44.77 | 43.09 | 43.91 | 187,535 | +0.37(+0.85%) |
May 02, 2022 | 42.10 | 43.58 | 41.66 | 43.54 | 271,713 | +1.64(+3.91%) |
Apr 29, 2022 | 42.88 | 43.25 | 41.70 | 41.90 | 136,107 | -1.32(-3.05%) |
Apr 28, 2022 | 42.97 | 43.49 | 42.01 | 43.22 | 85,230 | +0.52(+1.22%) |
Apr 27, 2022 | 42.71 | 43.18 | 42.52 | 42.70 | 126,131 | -0.09(-0.21%) |
Apr 26, 2022 | 44.23 | 44.71 | 42.75 | 42.79 | 165,114 | -1.98(-4.42%) |
Apr 25, 2022 | 44.16 | 44.94 | 43.26 | 44.77 | 184,106 | +0.16(+0.36%) |
Apr 22, 2022 | 45.58 | 46.20 | 44.54 | 44.61 | 92,942 | -1.30(-2.83%) |
Apr 21, 2022 | 46.93 | 47.48 | 45.43 | 45.91 | 109,114 | -0.38(-0.82%) |
Apr 20, 2022 | 46.58 | 46.95 | 46.19 | 46.29 | 122,440 | +0.33(+0.72%) |
Apr 19, 2022 | 45.30 | 46.34 | 45.06 | 45.96 | 122,527 | +0.93(+2.07%) |
Apr 18, 2022 | 44.61 | 45.66 | 44.61 | 45.03 | 150,994 | +0.30(+0.67%) |
Apr 14, 2022 | 45.47 | 46.59 | 44.66 | 44.73 | 163,078 | -0.52(-1.15%) |
Apr 13, 2022 | 45.44 | 45.87 | 45.19 | 45.25 | 159,480 | -0.08(-0.18%) |
Apr 12, 2022 | 46.00 | 46.83 | 45.19 | 45.33 | 108,127 | +0.10(+0.22%) |
Apr 11, 2022 | 45.45 | 46.41 | 45.18 | 45.23 | 169,626 | -0.55(-1.20%) |
Apr 08, 2022 | 46.96 | 46.98 | 45.72 | 45.78 | 286,441 | -1.19(-2.53%) |
Apr 07, 2022 | 47.75 | 47.75 | 46.92 | 46.97 | 128,789 | -0.80(-1.67%) |
Apr 06, 2022 | 47.43 | 48.01 | 47.25 | 47.77 | 222,411 | -0.02(-0.04%) |
Apr 05, 2022 | 47.99 | 48.57 | 47.26 | 47.79 | 173,086 | -0.31(-0.64%) |
Apr 04, 2022 | 49.99 | 49.99 | 47.51 | 48.10 | 195,950 | -2.12(-4.22%) |
Apr 01, 2022 | 49.31 | 50.27 | 48.92 | 50.22 | 190,741 | +0.81(+1.64%) |
Mar 31, 2022 | 50.70 | 51.41 | 49.23 | 49.41 | 137,113 | -1.59(-3.12%) |
Mar 30, 2022 | 51.06 | 51.57 | 50.83 | 51.00 | 180,029 | -0.06(-0.12%) |
Mar 29, 2022 | 49.96 | 51.45 | 49.96 | 51.06 | 199,195 | +1.83(+3.72%) |
Mar 28, 2022 | 48.98 | 49.50 | 48.62 | 49.23 | 139,904 | +0.32(+0.65%) |
Mar 25, 2022 | 48.20 | 48.95 | 47.84 | 48.91 | 157,172 | +0.85(+1.77%) |
Mar 24, 2022 | 48.65 | 48.65 | 47.71 | 48.06 | 85,840 | -0.49(-1.01%) |
Mar 23, 2022 | 49.70 | 49.70 | 48.37 | 48.55 | 88,376 | -1.45(-2.90%) |
Mar 22, 2022 | 51.10 | 51.61 | 49.88 | 50.00 | 97,225 | -0.67(-1.32%) |
Mar 21, 2022 | 51.20 | 51.26 | 50.15 | 50.67 | 83,349 | -0.58(-1.13%) |
Mar 18, 2022 | 50.65 | 51.27 | 50.15 | 51.25 | 258,927 | +0.63(+1.24%) |
Mar 17, 2022 | 49.84 | 50.87 | 49.46 | 50.62 | 65,889 | +0.47(+0.94%) |
Mar 16, 2022 | 49.72 | 50.63 | 48.94 | 50.15 | 121,550 | +1.01(+2.06%) |
Mar 15, 2022 | 48.98 | 49.40 | 48.21 | 49.14 | 116,789 | +0.27(+0.55%) |
Mar 14, 2022 | 48.92 | 49.53 | 48.29 | 48.87 | 103,476 | +0.36(+0.74%) |
Mar 11, 2022 | 49.27 | 49.76 | 48.26 | 48.51 | 162,074 | -0.48(-0.98%) |
Mar 10, 2022 | 49.16 | 49.38 | 48.16 | 48.99 | 148,910 | -1.25(-2.49%) |
Mar 09, 2022 | 49.19 | 50.54 | 49.14 | 50.24 | 120,224 | +2.12(+4.41%) |
Mar 08, 2022 | 47.93 | 49.35 | 47.63 | 48.12 | 82,162 | +0.14(+0.29%) |
Mar 07, 2022 | 49.22 | 49.29 | 47.85 | 47.98 | 116,446 | -0.99(-2.02%) |
Mar 04, 2022 | 49.30 | 49.61 | 48.65 | 48.97 | 99,763 | -1.06(-2.12%) |
Mar 03, 2022 | 50.86 | 50.88 | 49.39 | 50.03 | 98,485 | -0.38(-0.75%) |
Mar 02, 2022 | 49.68 | 50.77 | 49.55 | 50.41 | 111,237 | +1.44(+2.94%) |