Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.54 | 50.89 | 50.46 | 50.89 | 495 | +0.35(+0.68%) |
May 27, 2022 | 50.53 | 50.54 | 50.15 | 50.54 | 1,223 | +0.42(+0.85%) |
May 26, 2022 | 49.88 | 50.18 | 49.67 | 50.12 | 21,219 | -0.25(-0.51%) |
May 25, 2022 | 49.52 | 51.00 | 49.03 | 50.37 | 23,776 | +0.67(+1.35%) |
May 24, 2022 | 50.53 | 50.53 | 49.08 | 49.70 | 1,229 | +0.12(+0.23%) |
May 23, 2022 | 49.06 | 49.72 | 49.06 | 49.59 | 2,071 | -1.86(-3.62%) |
May 20, 2022 | 51.45 | 51.45 | 51.45 | 51.45 | 103 | +2.62(+5.37%) |
May 19, 2022 | 48.25 | 48.83 | 48.11 | 48.83 | 1,529 | -0.58(-1.18%) |
May 18, 2022 | 49.41 | 49.41 | 49.41 | 49.41 | 162 | -2.02(-3.92%) |
May 17, 2022 | 51.43 | 51.43 | 51.43 | 51.43 | 18 | -0.14(-0.27%) |
May 16, 2022 | 50.00 | 51.57 | 50.00 | 51.57 | 495 | +0.92(+1.82%) |
May 13, 2022 | 50.91 | 50.91 | 48.45 | 50.65 | 80,567 | +2.65(+5.52%) |
May 12, 2022 | 50.53 | 51.00 | 46.23 | 48.00 | 1,903 | -0.14(-0.29%) |
May 11, 2022 | 47.99 | 53.97 | 47.90 | 48.14 | 5,362 | +0.23(+0.47%) |
May 10, 2022 | 47.36 | 47.91 | 46.80 | 47.91 | 9,483 | +1.23(+2.64%) |
May 09, 2022 | 48.21 | 49.98 | 46.68 | 46.68 | 57,226 | -3.23(-6.46%) |
May 06, 2022 | 49.35 | 50.00 | 49.34 | 49.91 | 4,718 | +0.17(+0.35%) |
May 05, 2022 | 50.00 | 50.00 | 49.73 | 49.73 | 1,808 | +0.15(+0.30%) |
May 04, 2022 | 48.94 | 49.75 | 48.94 | 49.59 | 6,056 | +0.79(+1.62%) |
May 03, 2022 | 48.19 | 48.80 | 48.14 | 48.80 | 1,615 | -0.06(-0.12%) |
May 02, 2022 | 50.00 | 50.00 | 47.83 | 48.85 | 95,374 | -0.59(-1.20%) |
Apr 29, 2022 | 49.30 | 50.00 | 49.30 | 49.45 | 4,707 | -0.09(-0.19%) |
Apr 28, 2022 | 49.55 | 50.00 | 49.07 | 49.54 | 4,127 | +0.58(+1.19%) |
Apr 27, 2022 | 48.77 | 48.96 | 48.77 | 48.96 | 1,137 | +0.23(+0.48%) |
Apr 26, 2022 | 48.48 | 48.81 | 48.48 | 48.72 | 6,085 | +0.29(+0.60%) |
Apr 25, 2022 | 47.60 | 48.43 | 47.56 | 48.43 | 30,768 | -0.62(-1.27%) |
Apr 22, 2022 | 49.26 | 49.39 | 49.05 | 49.05 | 912 | -0.84(-1.69%) |
Apr 21, 2022 | 49.83 | 50.05 | 49.68 | 49.90 | 16,681 | +0.07(+0.15%) |
Apr 20, 2022 | 49.89 | 49.98 | 49.47 | 49.82 | 17,927 | +0.15(+0.31%) |
Apr 19, 2022 | 50.18 | 50.18 | 49.67 | 49.67 | 2,891 | -1.35(-2.64%) |
Apr 18, 2022 | 51.05 | 51.99 | 51.00 | 51.02 | 30,810 | +0.55(+1.08%) |
Apr 14, 2022 | 49.80 | 50.58 | 49.73 | 50.47 | 14,742 | +0.32(+0.63%) |
Apr 13, 2022 | 49.68 | 50.17 | 49.38 | 50.15 | 13,211 | +0.88(+1.79%) |
Apr 12, 2022 | 49.30 | 49.46 | 49.20 | 49.27 | 6,389 | +1.13(+2.36%) |
Apr 11, 2022 | 48.07 | 48.19 | 47.87 | 48.13 | 3,588 | -0.39(-0.80%) |
Apr 08, 2022 | 47.81 | 48.61 | 47.81 | 48.52 | 1,827 | +0.53(+1.11%) |
Apr 07, 2022 | 47.99 | 47.99 | 47.60 | 47.99 | 23,029 | +0.14(+0.28%) |
Apr 06, 2022 | 48.74 | 48.74 | 47.77 | 47.85 | 2,237 | -0.33(-0.68%) |
Apr 05, 2022 | 48.80 | 49.17 | 48.18 | 48.18 | 9,568 | -0.48(-0.98%) |
Apr 04, 2022 | 48.42 | 48.78 | 48.35 | 48.66 | 17,823 | +0.85(+1.77%) |
Apr 01, 2022 | 47.81 | 47.98 | 47.80 | 47.81 | 82,209 | -0.03(-0.05%) |
Mar 31, 2022 | 48.65 | 48.88 | 47.84 | 47.84 | 1,730 | -0.98(-2.02%) |
Mar 30, 2022 | 48.86 | 49.03 | 48.82 | 48.82 | 2,117 | +0.75(+1.56%) |
Mar 29, 2022 | 46.94 | 48.07 | 46.94 | 48.07 | 3,126 | +0.04(+0.09%) |
Mar 28, 2022 | 48.62 | 49.12 | 47.96 | 48.03 | 3,298 | -1.95(-3.89%) |
Mar 25, 2022 | 49.74 | 50.24 | 49.65 | 49.97 | 3,127 | +0.10(+0.20%) |
Mar 24, 2022 | 50.21 | 50.30 | 49.84 | 49.87 | 8,090 | -0.25(-0.49%) |
Mar 23, 2022 | 49.68 | 50.24 | 49.68 | 50.12 | 4,130 | +1.41(+2.89%) |
Mar 22, 2022 | 48.63 | 48.82 | 48.43 | 48.71 | 4,177 | -0.07(-0.15%) |
Mar 21, 2022 | 48.66 | 48.98 | 48.37 | 48.78 | 2,396 | +1.58(+3.36%) |
Mar 18, 2022 | 46.29 | 47.58 | 46.29 | 47.20 | 2,762 | +0.08(+0.17%) |
Mar 17, 2022 | 47.08 | 47.60 | 46.89 | 47.12 | 4,508 | +1.52(+3.33%) |
Mar 16, 2022 | 45.87 | 46.01 | 45.41 | 45.60 | 12,464 | -0.40(-0.87%) |
Mar 15, 2022 | 43.11 | 46.55 | 43.11 | 46.00 | 63,824 | -0.98(-2.10%) |
Mar 14, 2022 | 47.53 | 47.53 | 46.75 | 46.99 | 15,240 | -1.33(-2.76%) |
Mar 11, 2022 | 48.24 | 48.41 | 48.24 | 48.32 | 4,449 | +0.59(+1.23%) |
Mar 10, 2022 | 49.07 | 49.08 | 47.59 | 47.73 | 13,325 | -0.30(-0.63%) |
Mar 09, 2022 | 50.17 | 50.17 | 46.03 | 48.04 | 58,887 | -4.20(-8.03%) |
Mar 08, 2022 | 51.61 | 52.55 | 51.08 | 52.24 | 76,055 | +1.06(+2.06%) |
Mar 07, 2022 | 50.38 | 51.26 | 50.38 | 51.18 | 55,132 | +1.73(+3.50%) |
Mar 04, 2022 | 50.18 | 50.64 | 48.62 | 49.45 | 21,418 | +1.66(+3.47%) |
Mar 03, 2022 | 47.75 | 48.00 | 47.69 | 47.79 | 1,540 | +0.28(+0.58%) |
Mar 02, 2022 | 46.83 | 47.52 | 46.75 | 47.52 | 9,740 | +1.16(+2.50%) |