Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.62 | 52.84 | 51.32 | 51.61 | 375,360 | -1.07(-2.03%) |
May 27, 2022 | 50.99 | 52.69 | 50.91 | 52.68 | 226,188 | +1.64(+3.21%) |
May 26, 2022 | 50.45 | 51.64 | 50.33 | 51.04 | 237,844 | +0.93(+1.86%) |
May 25, 2022 | 49.58 | 50.30 | 48.44 | 50.11 | 204,176 | +0.22(+0.44%) |
May 24, 2022 | 49.44 | 50.13 | 48.36 | 49.89 | 184,534 | -0.35(-0.70%) |
May 23, 2022 | 51.27 | 51.55 | 48.37 | 50.24 | 349,616 | -0.56(-1.10%) |
May 20, 2022 | 51.25 | 51.30 | 49.19 | 50.80 | 329,826 | +0.05(+0.10%) |
May 19, 2022 | 48.94 | 51.31 | 48.49 | 50.75 | 337,560 | +1.45(+2.94%) |
May 18, 2022 | 49.23 | 50.51 | 48.77 | 49.30 | 335,962 | -0.46(-0.92%) |
May 17, 2022 | 48.93 | 49.79 | 48.56 | 49.76 | 216,778 | +1.85(+3.86%) |
May 16, 2022 | 47.76 | 48.68 | 46.73 | 47.91 | 252,876 | -0.40(-0.83%) |
May 13, 2022 | 46.59 | 48.90 | 46.49 | 48.31 | 505,636 | +2.28(+4.95%) |
May 12, 2022 | 46.01 | 47.77 | 45.27 | 46.03 | 440,361 | -0.73(-1.56%) |
May 11, 2022 | 47.98 | 48.79 | 46.53 | 46.76 | 347,562 | -1.07(-2.24%) |
May 10, 2022 | 49.45 | 49.71 | 46.77 | 47.83 | 310,128 | -0.69(-1.42%) |
May 09, 2022 | 49.21 | 49.21 | 47.37 | 48.52 | 413,682 | -1.83(-3.63%) |
May 06, 2022 | 50.96 | 51.68 | 49.08 | 50.35 | 319,274 | -0.82(-1.60%) |
May 05, 2022 | 53.42 | 53.42 | 50.48 | 51.17 | 393,058 | -2.74(-5.08%) |
May 04, 2022 | 48.60 | 53.98 | 48.34 | 53.91 | 513,664 | +5.65(+11.71%) |
May 03, 2022 | 49.17 | 49.91 | 48.08 | 48.26 | 288,478 | -0.91(-1.85%) |
May 02, 2022 | 47.88 | 49.23 | 46.60 | 49.17 | 453,089 | +1.39(+2.91%) |
Apr 29, 2022 | 48.36 | 49.60 | 47.45 | 47.78 | 325,642 | -0.79(-1.63%) |
Apr 28, 2022 | 47.42 | 48.87 | 46.57 | 48.57 | 264,945 | +1.73(+3.69%) |
Apr 27, 2022 | 46.33 | 47.24 | 46.27 | 46.84 | 279,561 | +0.39(+0.84%) |
Apr 26, 2022 | 47.61 | 47.81 | 46.34 | 46.45 | 233,780 | -1.67(-3.47%) |
Apr 25, 2022 | 46.70 | 48.13 | 46.26 | 48.12 | 286,733 | +0.88(+1.86%) |
Apr 22, 2022 | 49.05 | 49.16 | 47.12 | 47.24 | 298,287 | -1.85(-3.77%) |
Apr 21, 2022 | 50.54 | 51.41 | 48.60 | 49.09 | 373,882 | -0.84(-1.68%) |
Apr 20, 2022 | 50.62 | 50.94 | 49.79 | 49.93 | 257,071 | -0.31(-0.62%) |
Apr 19, 2022 | 48.55 | 50.71 | 48.55 | 50.24 | 260,609 | +1.57(+3.23%) |
Apr 18, 2022 | 49.50 | 49.50 | 48.17 | 48.67 | 248,668 | -1.34(-2.68%) |
Apr 14, 2022 | 50.86 | 51.11 | 49.85 | 50.01 | 197,320 | -0.56(-1.11%) |
Apr 13, 2022 | 50.00 | 50.81 | 49.85 | 50.57 | 187,367 | +0.63(+1.26%) |
Apr 12, 2022 | 51.02 | 51.61 | 49.85 | 49.94 | 213,777 | -0.25(-0.50%) |
Apr 11, 2022 | 50.64 | 51.97 | 49.99 | 50.19 | 366,009 | -0.83(-1.63%) |
Apr 08, 2022 | 51.28 | 51.40 | 50.49 | 51.02 | 245,865 | -0.24(-0.47%) |
Apr 07, 2022 | 51.62 | 52.09 | 50.29 | 51.26 | 276,936 | -0.28(-0.54%) |
Apr 06, 2022 | 51.38 | 52.01 | 50.51 | 51.54 | 293,396 | -0.61(-1.17%) |
Apr 05, 2022 | 54.18 | 54.33 | 51.80 | 52.15 | 289,790 | -1.87(-3.46%) |
Apr 04, 2022 | 53.35 | 54.52 | 53.32 | 54.02 | 278,070 | +0.74(+1.39%) |
Apr 01, 2022 | 52.95 | 54.23 | 52.23 | 53.28 | 458,303 | +0.60(+1.14%) |
Mar 31, 2022 | 52.81 | 53.68 | 52.41 | 52.68 | 267,781 | -0.40(-0.75%) |
Mar 30, 2022 | 53.75 | 54.55 | 53.04 | 53.08 | 327,763 | -1.03(-1.90%) |
Mar 29, 2022 | 52.17 | 54.42 | 52.17 | 54.11 | 450,738 | +2.80(+5.46%) |
Mar 28, 2022 | 52.09 | 52.09 | 50.00 | 51.31 | 342,220 | -0.73(-1.40%) |
Mar 25, 2022 | 51.96 | 52.33 | 51.15 | 52.04 | 285,630 | +0.53(+1.03%) |
Mar 24, 2022 | 51.53 | 52.07 | 50.71 | 51.51 | 210,345 | +0.47(+0.92%) |
Mar 23, 2022 | 51.32 | 52.19 | 50.48 | 51.04 | 278,803 | -0.72(-1.39%) |
Mar 22, 2022 | 52.06 | 52.81 | 51.06 | 51.76 | 332,742 | +0.39(+0.76%) |
Mar 21, 2022 | 51.26 | 52.10 | 50.68 | 51.37 | 400,297 | -0.11(-0.21%) |
Mar 18, 2022 | 49.99 | 51.64 | 49.97 | 51.48 | 1,024,566 | +0.97(+1.92%) |
Mar 17, 2022 | 49.46 | 50.68 | 48.68 | 50.51 | 429,187 | +0.80(+1.61%) |
Mar 16, 2022 | 47.96 | 50.67 | 47.94 | 49.71 | 520,761 | +2.30(+4.85%) |
Mar 15, 2022 | 45.35 | 47.53 | 45.35 | 47.41 | 291,916 | +1.98(+4.36%) |
Mar 14, 2022 | 46.64 | 46.83 | 45.12 | 45.43 | 363,879 | -0.85(-1.84%) |
Mar 11, 2022 | 47.83 | 48.73 | 46.25 | 46.28 | 254,522 | -1.11(-2.34%) |
Mar 10, 2022 | 47.82 | 48.38 | 46.66 | 47.39 | 443,053 | -1.05(-2.17%) |
Mar 09, 2022 | 48.33 | 49.29 | 47.73 | 48.44 | 339,976 | +1.38(+2.93%) |
Mar 08, 2022 | 44.90 | 48.02 | 44.02 | 47.06 | 615,040 | +1.94(+4.30%) |
Mar 07, 2022 | 47.23 | 48.41 | 44.77 | 45.12 | 688,620 | -2.19(-4.63%) |
Mar 04, 2022 | 51.40 | 52.21 | 46.62 | 47.31 | 702,271 | -4.76(-9.14%) |
Mar 03, 2022 | 50.49 | 52.09 | 49.93 | 52.07 | 693,671 | +2.06(+4.12%) |
Mar 02, 2022 | 49.86 | 50.58 | 48.91 | 50.01 | 679,499 | +0.09(+0.18%) |