Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.13 | 48.84 | 48.13 | 48.22 | 7,774 | +0.47(+0.99%) |
May 27, 2022 | 47.87 | 48.02 | 47.52 | 47.75 | 7,815 | +0.23(+0.48%) |
May 26, 2022 | 47.15 | 48.04 | 46.30 | 47.52 | 18,868 | +2.64(+5.89%) |
May 25, 2022 | 44.06 | 45.53 | 43.93 | 44.88 | 9,418 | +1.05(+2.39%) |
May 24, 2022 | 44.83 | 44.83 | 43.70 | 43.83 | 6,409 | -0.49(-1.11%) |
May 23, 2022 | 44.78 | 45.10 | 43.92 | 44.32 | 11,012 | -0.29(-0.66%) |
May 20, 2022 | 45.63 | 45.68 | 43.46 | 44.62 | 24,930 | -0.74(-1.62%) |
May 19, 2022 | 46.57 | 46.57 | 45.34 | 45.35 | 13,092 | +0.00(+0.00%) |
May 18, 2022 | 45.35 | 45.85 | 45.34 | 45.35 | 8,149 | -0.34(-0.74%) |
May 17, 2022 | 46.29 | 46.58 | 45.38 | 45.69 | 13,517 | +0.09(+0.19%) |
May 16, 2022 | 46.57 | 47.38 | 45.35 | 45.61 | 10,133 | -0.61(-1.33%) |
May 13, 2022 | 45.35 | 46.49 | 45.19 | 46.22 | 13,455 | +1.29(+2.88%) |
May 12, 2022 | 46.05 | 46.29 | 44.49 | 44.93 | 10,839 | -0.90(-1.96%) |
May 11, 2022 | 47.29 | 47.74 | 44.86 | 45.82 | 12,236 | -0.93(-1.98%) |
May 10, 2022 | 45.68 | 47.80 | 45.68 | 46.75 | 12,268 | +0.92(+2.00%) |
May 09, 2022 | 46.19 | 46.29 | 45.44 | 45.83 | 12,359 | +0.13(+0.29%) |
May 06, 2022 | 46.07 | 46.25 | 45.19 | 45.70 | 13,922 | +0.22(+0.48%) |
May 05, 2022 | 46.23 | 46.23 | 45.09 | 45.48 | 8,675 | -1.48(-3.16%) |
May 04, 2022 | 46.27 | 47.00 | 45.23 | 46.97 | 13,124 | +1.75(+3.86%) |
May 03, 2022 | 44.31 | 45.58 | 43.74 | 45.22 | 19,343 | +1.06(+2.40%) |
May 02, 2022 | 44.87 | 45.34 | 43.04 | 44.16 | 18,286 | -0.59(-1.31%) |
Apr 29, 2022 | 46.29 | 46.29 | 44.58 | 44.75 | 11,880 | -1.41(-3.05%) |
Apr 28, 2022 | 46.76 | 46.92 | 46.01 | 46.15 | 22,432 | +0.86(+1.90%) |
Apr 27, 2022 | 45.69 | 45.74 | 45.08 | 45.30 | 17,356 | +0.04(+0.08%) |
Apr 26, 2022 | 44.92 | 46.19 | 42.98 | 45.26 | 40,200 | +0.28(+0.63%) |
Apr 25, 2022 | 45.87 | 46.04 | 44.44 | 44.97 | 20,295 | -0.89(-1.94%) |
Apr 22, 2022 | 45.91 | 46.89 | 45.65 | 45.86 | 13,457 | -0.52(-1.12%) |
Apr 21, 2022 | 48.01 | 48.01 | 45.64 | 46.38 | 27,639 | -1.14(-2.41%) |
Apr 20, 2022 | 48.18 | 48.61 | 47.30 | 47.52 | 11,493 | -0.32(-0.67%) |
Apr 19, 2022 | 47.24 | 49.02 | 47.24 | 47.85 | 19,180 | +0.60(+1.28%) |
Apr 18, 2022 | 48.77 | 48.77 | 47.24 | 47.24 | 28,755 | -1.28(-2.63%) |
Apr 14, 2022 | 49.02 | 49.68 | 48.52 | 48.52 | 7,341 | -0.24(-0.48%) |
Apr 13, 2022 | 48.44 | 49.09 | 48.32 | 48.75 | 11,894 | +0.38(+0.78%) |
Apr 12, 2022 | 48.90 | 49.38 | 48.18 | 48.37 | 14,172 | -0.42(-0.85%) |
Apr 11, 2022 | 48.39 | 49.23 | 48.18 | 48.79 | 10,373 | +0.49(+1.02%) |
Apr 08, 2022 | 49.02 | 49.35 | 48.18 | 48.30 | 14,257 | -0.26(-0.54%) |
Apr 07, 2022 | 49.02 | 49.66 | 48.56 | 48.56 | 14,087 | +0.01(+0.02%) |
Apr 06, 2022 | 49.22 | 49.22 | 47.70 | 48.55 | 20,976 | -0.74(-1.49%) |
Apr 05, 2022 | 50.54 | 50.63 | 49.27 | 49.29 | 10,831 | -1.11(-2.19%) |
Apr 04, 2022 | 51.31 | 51.45 | 50.40 | 50.40 | 7,750 | -0.80(-1.57%) |
Apr 01, 2022 | 51.28 | 52.40 | 51.20 | 51.20 | 5,406 | +0.03(+0.06%) |
Mar 31, 2022 | 51.67 | 51.85 | 50.73 | 51.17 | 11,120 | -0.02(-0.04%) |
Mar 30, 2022 | 51.72 | 52.00 | 51.19 | 51.19 | 11,477 | -0.86(-1.66%) |
Mar 29, 2022 | 51.95 | 53.81 | 51.36 | 52.05 | 11,066 | +0.67(+1.30%) |
Mar 28, 2022 | 52.18 | 52.18 | 51.39 | 51.39 | 5,179 | -0.55(-1.05%) |
Mar 25, 2022 | 52.83 | 53.35 | 51.77 | 51.94 | 7,329 | -0.90(-1.70%) |
Mar 24, 2022 | 53.51 | 53.51 | 52.46 | 52.83 | 8,474 | -0.21(-0.39%) |
Mar 23, 2022 | 53.37 | 53.46 | 53.04 | 53.04 | 4,867 | -0.52(-0.97%) |
Mar 22, 2022 | 55.05 | 55.69 | 53.38 | 53.56 | 17,255 | -1.11(-2.02%) |
Mar 21, 2022 | 54.43 | 54.67 | 53.43 | 54.67 | 8,493 | +0.77(+1.42%) |
Mar 18, 2022 | 53.03 | 53.97 | 52.74 | 53.90 | 22,882 | +0.34(+0.63%) |
Mar 17, 2022 | 53.45 | 53.84 | 52.49 | 53.56 | 8,306 | +0.19(+0.35%) |
Mar 16, 2022 | 56.35 | 56.36 | 53.37 | 53.37 | 4,234 | -0.60(-1.12%) |
Mar 15, 2022 | 52.14 | 54.13 | 52.14 | 53.98 | 9,138 | +0.21(+0.39%) |
Mar 14, 2022 | 52.89 | 54.44 | 51.74 | 53.77 | 29,720 | +0.68(+1.28%) |
Mar 11, 2022 | 52.23 | 54.58 | 52.23 | 53.09 | 14,165 | -0.41(-0.76%) |
Mar 10, 2022 | 52.88 | 54.59 | 51.79 | 53.49 | 12,126 | +0.03(+0.05%) |
Mar 09, 2022 | 54.02 | 55.25 | 53.47 | 53.47 | 9,271 | +0.94(+1.80%) |
Mar 08, 2022 | 52.69 | 54.79 | 52.38 | 52.52 | 23,593 | +0.88(+1.70%) |
Mar 07, 2022 | 52.46 | 52.66 | 51.59 | 51.64 | 9,241 | -1.54(-2.90%) |
Mar 04, 2022 | 53.55 | 54.15 | 52.37 | 53.18 | 4,130 | -1.00(-1.85%) |
Mar 03, 2022 | 51.73 | 56.96 | 51.73 | 54.18 | 8,244 | -1.55(-2.78%) |
Mar 02, 2022 | 55.04 | 56.68 | 54.79 | 55.73 | 14,984 | +0.84(+1.53%) |