Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.09 | 49.73 | 49.09 | 49.37 | 10,011 | -0.24(-0.48%) |
May 27, 2022 | 49.25 | 49.61 | 49.24 | 49.61 | 6,963 | +1.18(+2.44%) |
May 26, 2022 | 47.44 | 48.57 | 47.44 | 48.43 | 26,140 | +1.05(+2.22%) |
May 25, 2022 | 46.93 | 47.61 | 46.91 | 47.38 | 3,966 | +0.49(+1.04%) |
May 24, 2022 | 46.24 | 46.89 | 46.21 | 46.89 | 4,278 | -0.45(-0.95%) |
May 23, 2022 | 47.13 | 47.39 | 47.13 | 47.34 | 2,778 | +0.96(+2.06%) |
May 20, 2022 | 46.99 | 46.99 | 45.55 | 46.39 | 4,676 | -0.08(-0.18%) |
May 19, 2022 | 46.54 | 46.70 | 46.35 | 46.47 | 5,219 | -0.25(-0.54%) |
May 18, 2022 | 48.17 | 48.17 | 46.72 | 46.72 | 7,746 | -1.96(-4.02%) |
May 17, 2022 | 48.52 | 48.68 | 48.14 | 48.68 | 2,931 | +0.97(+2.03%) |
May 16, 2022 | 47.68 | 48.20 | 47.47 | 47.71 | 6,031 | -0.19(-0.39%) |
May 13, 2022 | 47.09 | 48.00 | 47.09 | 47.90 | 20,954 | +1.24(+2.66%) |
May 12, 2022 | 46.31 | 46.85 | 45.91 | 46.66 | 13,362 | -0.16(-0.35%) |
May 11, 2022 | 47.37 | 48.25 | 46.78 | 46.82 | 11,842 | -0.79(-1.67%) |
May 10, 2022 | 47.72 | 48.14 | 47.33 | 47.62 | 136,980 | +0.10(+0.22%) |
May 09, 2022 | 48.44 | 48.44 | 47.41 | 47.51 | 6,218 | -1.67(-3.40%) |
May 06, 2022 | 48.89 | 49.40 | 48.88 | 49.19 | 7,082 | -0.25(-0.52%) |
May 05, 2022 | 50.87 | 50.87 | 49.44 | 49.44 | 3,093 | -2.00(-3.89%) |
May 04, 2022 | 50.03 | 51.44 | 49.61 | 51.44 | 5,619 | +1.40(+2.81%) |
May 03, 2022 | 49.86 | 50.24 | 49.83 | 50.04 | 3,610 | +0.12(+0.25%) |
May 02, 2022 | 49.45 | 49.91 | 48.97 | 49.91 | 13,334 | +0.23(+0.46%) |
Apr 29, 2022 | 51.16 | 51.20 | 49.68 | 49.68 | 7,734 | -1.88(-3.64%) |
Apr 28, 2022 | 50.84 | 51.65 | 50.40 | 51.56 | 2,874 | +1.18(+2.34%) |
Apr 27, 2022 | 50.92 | 50.98 | 50.38 | 50.38 | 3,607 | +0.14(+0.29%) |
Apr 26, 2022 | 51.31 | 51.31 | 50.24 | 50.24 | 1,438 | -1.34(-2.61%) |
Apr 25, 2022 | 50.95 | 51.58 | 50.78 | 51.58 | 9,529 | +0.15(+0.30%) |
Apr 22, 2022 | 52.15 | 52.21 | 51.43 | 51.43 | 5,450 | -1.41(-2.66%) |
Apr 21, 2022 | 53.99 | 53.99 | 52.84 | 52.84 | 3,072 | -0.82(-1.54%) |
Apr 20, 2022 | 53.83 | 53.94 | 53.66 | 53.66 | 9,212 | +0.19(+0.36%) |
Apr 19, 2022 | 53.19 | 53.47 | 53.15 | 53.47 | 5,016 | +0.98(+1.88%) |
Apr 18, 2022 | 52.33 | 52.74 | 52.30 | 52.49 | 12,897 | -0.12(-0.23%) |
Apr 14, 2022 | 53.01 | 53.01 | 52.61 | 52.61 | 201,898 | -0.62(-1.16%) |
Apr 13, 2022 | 52.75 | 53.24 | 52.73 | 53.23 | 119,994 | +0.65(+1.23%) |
Apr 12, 2022 | 53.21 | 53.31 | 52.57 | 52.58 | 3,499 | -0.29(-0.54%) |
Apr 11, 2022 | 53.16 | 53.20 | 52.87 | 52.87 | 3,092 | -1.03(-1.90%) |
Apr 08, 2022 | 53.91 | 54.24 | 53.89 | 53.89 | 6,952 | -0.25(-0.46%) |
Apr 07, 2022 | 53.87 | 54.38 | 53.56 | 54.14 | 5,939 | +0.22(+0.40%) |
Apr 06, 2022 | 54.05 | 54.05 | 53.68 | 53.93 | 3,630 | -0.68(-1.25%) |
Apr 05, 2022 | 55.11 | 55.29 | 54.61 | 54.61 | 1,503 | -0.73(-1.32%) |
Apr 04, 2022 | 55.13 | 55.34 | 55.13 | 55.34 | 1,338 | +0.41(+0.74%) |
Apr 01, 2022 | 54.87 | 54.93 | 54.60 | 54.93 | 3,810 | +0.04(+0.06%) |
Mar 31, 2022 | 55.59 | 55.59 | 54.90 | 54.90 | 1,607 | -0.69(-1.25%) |
Mar 30, 2022 | 55.88 | 55.88 | 55.47 | 55.59 | 1,256 | -0.47(-0.84%) |
Mar 29, 2022 | 55.83 | 56.06 | 55.68 | 56.06 | 14,128 | +0.77(+1.39%) |
Mar 28, 2022 | 54.94 | 55.29 | 54.77 | 55.29 | 2,865 | +0.36(+0.65%) |
Mar 25, 2022 | 54.67 | 55.05 | 54.67 | 54.93 | 4,266 | +0.19(+0.34%) |
Mar 24, 2022 | 54.12 | 54.74 | 54.12 | 54.74 | 5,898 | +0.71(+1.32%) |
Mar 23, 2022 | 54.55 | 54.55 | 54.03 | 54.03 | 3,414 | -0.71(-1.30%) |
Mar 22, 2022 | 54.18 | 54.88 | 54.18 | 54.74 | 5,926 | +0.63(+1.17%) |
Mar 21, 2022 | 54.14 | 54.36 | 53.82 | 54.11 | 5,804 | -0.08(-0.15%) |
Mar 18, 2022 | 53.22 | 54.19 | 53.22 | 54.19 | 2,419 | +0.74(+1.39%) |
Mar 17, 2022 | 52.83 | 53.45 | 52.78 | 53.45 | 7,399 | +0.62(+1.17%) |
Mar 16, 2022 | 52.51 | 52.83 | 51.88 | 52.83 | 1,345 | +1.18(+2.29%) |
Mar 15, 2022 | 51.46 | 51.65 | 51.09 | 51.65 | 3,187 | +1.26(+2.50%) |
Mar 14, 2022 | 51.27 | 51.27 | 50.39 | 50.39 | 1,694 | -0.35(-0.70%) |
Mar 11, 2022 | 51.64 | 51.83 | 50.73 | 50.74 | 12,884 | -0.71(-1.38%) |
Mar 10, 2022 | 51.12 | 51.48 | 50.91 | 51.45 | 9,438 | -0.21(-0.40%) |
Mar 09, 2022 | 51.59 | 51.83 | 51.59 | 51.66 | 7,930 | +1.48(+2.96%) |
Mar 08, 2022 | 50.40 | 50.88 | 50.08 | 50.17 | 7,685 | -0.46(-0.91%) |
Mar 07, 2022 | 51.34 | 51.38 | 50.63 | 50.63 | 13,835 | -1.65(-3.15%) |
Mar 04, 2022 | 52.36 | 52.36 | 51.81 | 52.28 | 2,770 | -0.60(-1.14%) |
Mar 03, 2022 | 53.53 | 53.53 | 52.82 | 52.88 | 5,821 | -0.41(-0.78%) |
Mar 02, 2022 | 52.78 | 53.48 | 52.78 | 53.30 | 3,485 | +0.98(+1.87%) |