Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.59 | 49.82 | 49.12 | 49.33 | 397,551 | -0.53(-1.07%) |
May 27, 2022 | 49.44 | 49.90 | 49.28 | 49.86 | 486,985 | +0.73(+1.48%) |
May 26, 2022 | 48.56 | 49.35 | 48.56 | 49.13 | 120,401 | +1.00(+2.07%) |
May 25, 2022 | 46.83 | 48.45 | 46.83 | 48.14 | 86,935 | +1.11(+2.37%) |
May 24, 2022 | 47.24 | 47.33 | 45.94 | 47.02 | 237,051 | -0.67(-1.40%) |
May 23, 2022 | 47.51 | 48.08 | 47.08 | 47.69 | 105,402 | +0.70(+1.48%) |
May 20, 2022 | 48.21 | 48.27 | 46.10 | 46.99 | 119,451 | -0.77(-1.62%) |
May 19, 2022 | 47.69 | 48.36 | 47.36 | 47.77 | 138,863 | -0.39(-0.80%) |
May 18, 2022 | 49.21 | 49.40 | 47.91 | 48.16 | 110,943 | -1.55(-3.12%) |
May 17, 2022 | 48.96 | 49.73 | 48.79 | 49.71 | 96,534 | +1.66(+3.44%) |
May 16, 2022 | 47.88 | 48.48 | 47.56 | 48.05 | 223,239 | +0.09(+0.18%) |
May 13, 2022 | 47.43 | 48.45 | 47.43 | 47.96 | 104,964 | +1.08(+2.31%) |
May 12, 2022 | 46.33 | 47.11 | 45.95 | 46.88 | 168,343 | +0.29(+0.62%) |
May 11, 2022 | 47.19 | 48.16 | 46.52 | 46.59 | 142,041 | -0.46(-0.99%) |
May 10, 2022 | 48.03 | 48.20 | 46.17 | 47.05 | 253,985 | -0.48(-1.02%) |
May 09, 2022 | 48.12 | 48.53 | 47.35 | 47.54 | 292,538 | -1.22(-2.50%) |
May 06, 2022 | 49.11 | 49.36 | 48.22 | 48.76 | 228,218 | -0.58(-1.18%) |
May 05, 2022 | 50.45 | 50.49 | 48.71 | 49.34 | 106,376 | -1.52(-2.99%) |
May 04, 2022 | 49.82 | 50.93 | 49.28 | 50.86 | 224,244 | +1.02(+2.04%) |
May 03, 2022 | 48.67 | 50.01 | 48.67 | 49.84 | 336,942 | +1.14(+2.35%) |
May 02, 2022 | 48.35 | 49.04 | 47.71 | 48.70 | 391,225 | +0.29(+0.60%) |
Apr 29, 2022 | 49.46 | 49.80 | 48.33 | 48.41 | 128,927 | -1.21(-2.44%) |
Apr 28, 2022 | 49.02 | 49.90 | 48.17 | 49.62 | 170,724 | +1.09(+2.25%) |
Apr 27, 2022 | 48.62 | 49.17 | 48.31 | 48.52 | 235,644 | -0.03(-0.06%) |
Apr 26, 2022 | 49.55 | 49.66 | 48.55 | 48.55 | 162,145 | -1.33(-2.66%) |
Apr 25, 2022 | 49.62 | 50.00 | 48.54 | 49.88 | 307,779 | -0.28(-0.56%) |
Apr 22, 2022 | 51.53 | 51.53 | 50.07 | 50.16 | 122,549 | -1.57(-3.03%) |
Apr 21, 2022 | 53.09 | 53.32 | 51.48 | 51.73 | 303,183 | -1.00(-1.89%) |
Apr 20, 2022 | 52.59 | 53.04 | 52.46 | 52.73 | 86,188 | +0.49(+0.95%) |
Apr 19, 2022 | 51.22 | 52.37 | 51.22 | 52.23 | 85,166 | +1.01(+1.97%) |
Apr 18, 2022 | 51.05 | 51.50 | 51.02 | 51.22 | 108,442 | +0.17(+0.34%) |
Apr 14, 2022 | 51.23 | 51.65 | 51.02 | 51.05 | 117,039 | -0.16(-0.32%) |
Apr 13, 2022 | 50.30 | 51.32 | 50.25 | 51.22 | 81,874 | +0.96(+1.91%) |
Apr 12, 2022 | 50.35 | 51.17 | 50.08 | 50.26 | 403,669 | +0.39(+0.78%) |
Apr 11, 2022 | 49.67 | 50.76 | 49.67 | 49.87 | 137,072 | +0.07(+0.14%) |
Apr 08, 2022 | 49.68 | 50.29 | 49.44 | 49.80 | 105,299 | +0.13(+0.25%) |
Apr 07, 2022 | 50.00 | 50.12 | 49.02 | 49.68 | 184,442 | -0.22(-0.45%) |
Apr 06, 2022 | 50.23 | 50.34 | 49.72 | 49.90 | 186,902 | -0.69(-1.36%) |
Apr 05, 2022 | 51.92 | 52.42 | 50.46 | 50.59 | 249,104 | -1.39(-2.68%) |
Apr 04, 2022 | 52.34 | 52.34 | 51.42 | 51.98 | 136,313 | -0.26(-0.50%) |
Apr 01, 2022 | 52.37 | 52.74 | 51.75 | 52.24 | 130,111 | +0.10(+0.19%) |
Mar 31, 2022 | 52.61 | 53.02 | 52.09 | 52.14 | 78,881 | -0.61(-1.16%) |
Mar 30, 2022 | 53.91 | 53.97 | 52.61 | 52.75 | 169,449 | -1.09(-2.03%) |
Mar 29, 2022 | 53.29 | 54.03 | 53.22 | 53.85 | 340,652 | +0.89(+1.68%) |
Mar 28, 2022 | 53.40 | 53.46 | 52.54 | 52.96 | 99,165 | -0.66(-1.23%) |
Mar 25, 2022 | 53.03 | 53.63 | 53.00 | 53.62 | 155,386 | +0.71(+1.34%) |
Mar 24, 2022 | 52.63 | 53.01 | 52.23 | 52.91 | 83,062 | +0.49(+0.94%) |
Mar 23, 2022 | 53.22 | 53.37 | 52.41 | 52.42 | 94,188 | -0.98(-1.83%) |
Mar 22, 2022 | 53.68 | 54.21 | 53.00 | 53.39 | 185,071 | +0.13(+0.24%) |
Mar 21, 2022 | 53.48 | 54.11 | 53.02 | 53.27 | 155,409 | -0.08(-0.15%) |
Mar 18, 2022 | 53.03 | 53.39 | 52.41 | 53.35 | 81,667 | +0.20(+0.38%) |
Mar 17, 2022 | 52.55 | 53.20 | 52.36 | 53.15 | 431,781 | +0.43(+0.82%) |
Mar 16, 2022 | 51.79 | 52.71 | 51.56 | 52.71 | 114,216 | +1.43(+2.78%) |
Mar 15, 2022 | 51.17 | 51.43 | 50.71 | 51.28 | 280,053 | +0.21(+0.42%) |
Mar 14, 2022 | 51.60 | 51.74 | 50.74 | 51.07 | 130,938 | -0.23(-0.45%) |
Mar 11, 2022 | 51.80 | 52.07 | 51.22 | 51.30 | 258,891 | -0.17(-0.34%) |
Mar 10, 2022 | 50.66 | 51.55 | 51.48 | 170,622 | +0.33(+0.64%) | |
Mar 09, 2022 | 50.98 | 51.47 | 50.81 | 51.15 | 119,497 | +0.93(+1.84%) |
Mar 08, 2022 | 50.08 | 51.23 | 50.05 | 50.22 | 678,743 | +0.30(+0.60%) |
Mar 07, 2022 | 51.56 | 51.70 | 49.84 | 49.92 | 261,608 | -1.59(-3.09%) |
Mar 04, 2022 | 51.45 | 51.52 | 50.86 | 51.52 | 114,019 | -0.46(-0.89%) |
Mar 03, 2022 | 52.24 | 52.24 | 51.40 | 51.98 | 159,712 | +0.01(+0.02%) |
Mar 02, 2022 | 50.59 | 52.16 | 50.59 | 51.97 | 99,599 | +1.81(+3.61%) |