Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.64 | 47.84 | 47.20 | 47.60 | 57,057 | -0.36(-0.75%) |
May 27, 2022 | 47.22 | 47.96 | 47.22 | 47.96 | 65,193 | +0.99(+2.11%) |
May 26, 2022 | 46.36 | 47.16 | 46.36 | 46.97 | 62,562 | +0.95(+2.06%) |
May 25, 2022 | 45.63 | 46.20 | 45.54 | 46.02 | 57,753 | +0.35(+0.76%) |
May 24, 2022 | 45.54 | 45.79 | 44.78 | 45.67 | 345,218 | -0.15(-0.32%) |
May 23, 2022 | 45.50 | 45.93 | 45.30 | 45.82 | 57,247 | +0.71(+1.57%) |
May 20, 2022 | 45.74 | 45.81 | 44.25 | 45.11 | 100,858 | -0.46(-1.00%) |
May 19, 2022 | 45.31 | 46.12 | 45.10 | 45.56 | 106,116 | -0.25(-0.55%) |
May 18, 2022 | 47.15 | 47.22 | 45.68 | 45.82 | 51,653 | -1.75(-3.67%) |
May 17, 2022 | 47.23 | 47.63 | 46.91 | 47.56 | 180,971 | +1.08(+2.32%) |
May 16, 2022 | 46.53 | 46.85 | 46.14 | 46.49 | 72,370 | -0.12(-0.25%) |
May 13, 2022 | 46.34 | 46.89 | 46.20 | 46.60 | 82,965 | +0.70(+1.52%) |
May 12, 2022 | 45.45 | 46.03 | 45.05 | 45.90 | 212,793 | +0.22(+0.49%) |
May 11, 2022 | 46.19 | 46.91 | 45.65 | 45.68 | 97,841 | -0.58(-1.26%) |
May 10, 2022 | 47.13 | 47.27 | 45.73 | 46.26 | 76,128 | -0.33(-0.71%) |
May 09, 2022 | 47.20 | 47.46 | 46.42 | 46.59 | 151,576 | -1.24(-2.60%) |
May 06, 2022 | 47.95 | 48.04 | 47.13 | 47.83 | 64,044 | -0.46(-0.94%) |
May 05, 2022 | 49.29 | 49.30 | 47.91 | 48.29 | 69,142 | -1.38(-2.77%) |
May 04, 2022 | 48.34 | 49.74 | 48.18 | 49.67 | 67,439 | +1.35(+2.79%) |
May 03, 2022 | 48.03 | 48.52 | 47.92 | 48.32 | 56,930 | +0.28(+0.59%) |
May 02, 2022 | 47.87 | 48.41 | 47.07 | 48.04 | 84,148 | +0.16(+0.32%) |
Apr 29, 2022 | 49.01 | 49.37 | 47.82 | 47.88 | 46,324 | -1.31(-2.66%) |
Apr 28, 2022 | 48.83 | 49.37 | 48.12 | 49.19 | 49,949 | +0.61(+1.26%) |
Apr 27, 2022 | 48.44 | 48.99 | 48.16 | 48.58 | 55,391 | +0.11(+0.22%) |
Apr 26, 2022 | 49.25 | 49.30 | 48.45 | 48.47 | 49,353 | -1.13(-2.29%) |
Apr 25, 2022 | 49.31 | 49.64 | 48.44 | 49.61 | 97,708 | +0.07(+0.14%) |
Apr 22, 2022 | 50.58 | 50.58 | 49.51 | 49.54 | 53,359 | -1.24(-2.44%) |
Apr 21, 2022 | 51.96 | 51.96 | 50.65 | 50.78 | 74,733 | -0.65(-1.26%) |
Apr 20, 2022 | 51.39 | 51.77 | 51.35 | 51.43 | 46,849 | +0.32(+0.63%) |
Apr 19, 2022 | 50.18 | 51.20 | 50.18 | 51.11 | 51,178 | +1.01(+2.01%) |
Apr 18, 2022 | 50.28 | 50.49 | 49.89 | 50.10 | 55,369 | -0.21(-0.42%) |
Apr 14, 2022 | 50.54 | 50.69 | 50.32 | 50.32 | 37,118 | -0.16(-0.33%) |
Apr 13, 2022 | 50.12 | 50.53 | 49.94 | 50.48 | 132,164 | +0.49(+0.99%) |
Apr 12, 2022 | 50.24 | 50.80 | 49.80 | 49.99 | 289,209 | -0.09(-0.17%) |
Apr 11, 2022 | 50.01 | 50.66 | 50.01 | 50.07 | 88,991 | -0.16(-0.31%) |
Apr 08, 2022 | 50.54 | 50.76 | 50.18 | 50.23 | 81,281 | -0.37(-0.73%) |
Apr 07, 2022 | 50.41 | 50.76 | 49.86 | 50.60 | 57,502 | +0.12(+0.23%) |
Apr 06, 2022 | 50.60 | 50.63 | 50.11 | 50.48 | 172,541 | -0.52(-1.03%) |
Apr 05, 2022 | 51.70 | 52.00 | 50.91 | 51.01 | 97,646 | -0.84(-1.63%) |
Apr 04, 2022 | 51.93 | 51.93 | 51.33 | 51.85 | 77,102 | -0.03(-0.06%) |
Apr 01, 2022 | 52.32 | 52.38 | 51.50 | 51.88 | 38,502 | -0.31(-0.59%) |
Mar 31, 2022 | 52.87 | 53.12 | 52.16 | 52.19 | 70,409 | -0.77(-1.45%) |
Mar 30, 2022 | 53.18 | 53.34 | 52.80 | 52.95 | 69,680 | -0.24(-0.46%) |
Mar 29, 2022 | 52.81 | 53.28 | 52.75 | 53.20 | 163,966 | +0.65(+1.24%) |
Mar 28, 2022 | 52.54 | 52.56 | 52.08 | 52.55 | 186,339 | +0.01(+0.02%) |
Mar 25, 2022 | 52.51 | 52.57 | 52.14 | 52.54 | 53,964 | +0.20(+0.39%) |
Mar 24, 2022 | 52.34 | 52.34 | 52.02 | 52.33 | 42,057 | +0.36(+0.69%) |
Mar 23, 2022 | 52.43 | 52.43 | 51.97 | 51.98 | 55,344 | -0.56(-1.07%) |
Mar 22, 2022 | 52.45 | 52.70 | 52.32 | 52.54 | 55,750 | +0.29(+0.56%) |
Mar 21, 2022 | 52.08 | 52.46 | 51.97 | 52.25 | 53,191 | -0.02(-0.04%) |
Mar 18, 2022 | 51.83 | 52.29 | 51.55 | 52.27 | 50,642 | +0.28(+0.54%) |
Mar 17, 2022 | 51.07 | 51.99 | 51.07 | 51.99 | 63,446 | +0.70(+1.36%) |
Mar 16, 2022 | 50.83 | 51.30 | 50.27 | 51.29 | 71,436 | +0.86(+1.71%) |
Mar 15, 2022 | 50.03 | 50.53 | 49.86 | 50.43 | 55,731 | +0.71(+1.42%) |
Mar 14, 2022 | 49.90 | 50.27 | 49.40 | 49.72 | 70,303 | -0.01(-0.02%) |
Mar 11, 2022 | 50.46 | 50.65 | 49.69 | 49.73 | 52,145 | -0.34(-0.68%) |
Mar 10, 2022 | 49.39 | 50.09 | 50.07 | 55,016 | -0.05(-0.10%) | |
Mar 09, 2022 | 50.06 | 50.44 | 49.91 | 50.12 | 56,278 | +0.99(+2.01%) |
Mar 08, 2022 | 49.33 | 50.33 | 49.10 | 49.13 | 143,082 | -0.15(-0.31%) |
Mar 07, 2022 | 50.55 | 50.78 | 49.26 | 49.29 | 95,036 | -1.31(-2.60%) |
Mar 04, 2022 | 50.44 | 50.68 | 49.97 | 50.60 | 52,533 | -0.27(-0.53%) |
Mar 03, 2022 | 51.23 | 51.41 | 50.65 | 50.87 | 163,323 | -0.05(-0.09%) |
Mar 02, 2022 | 50.09 | 51.14 | 50.05 | 50.92 | 150,460 | +1.14(+2.29%) |