Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.03 | 52.48 | 51.19 | 52.42 | 1,119,319 | +0.60(+1.15%) |
May 27, 2022 | 51.26 | 52.00 | 50.48 | 51.83 | 491,130 | +0.45(+0.88%) |
May 26, 2022 | 51.37 | 52.04 | 51.24 | 51.37 | 293,462 | +0.01(+0.02%) |
May 25, 2022 | 50.31 | 51.42 | 50.31 | 51.37 | 298,778 | +1.32(+2.63%) |
May 24, 2022 | 49.89 | 50.06 | 49.02 | 50.05 | 332,418 | +0.05(+0.09%) |
May 23, 2022 | 50.28 | 50.43 | 49.79 | 50.00 | 345,558 | +0.09(+0.18%) |
May 20, 2022 | 50.12 | 50.30 | 48.72 | 49.91 | 576,889 | +0.17(+0.34%) |
May 19, 2022 | 49.86 | 50.65 | 45.11 | 49.74 | 757,412 | -0.93(-1.83%) |
May 18, 2022 | 52.35 | 52.35 | 50.13 | 50.67 | 1,020,432 | -0.35(-0.69%) |
May 17, 2022 | 49.93 | 51.02 | 49.40 | 51.02 | 396,003 | +1.64(+3.33%) |
May 16, 2022 | 48.78 | 49.73 | 48.78 | 49.38 | 426,276 | +0.58(+1.18%) |
May 13, 2022 | 47.84 | 49.01 | 47.49 | 48.80 | 477,942 | +1.62(+3.44%) |
May 12, 2022 | 46.79 | 47.40 | 46.22 | 47.18 | 587,527 | +0.40(+0.85%) |
May 11, 2022 | 48.04 | 48.83 | 46.56 | 46.78 | 592,509 | -0.60(-1.26%) |
May 10, 2022 | 48.26 | 48.43 | 46.36 | 47.38 | 779,763 | -0.44(-0.92%) |
May 09, 2022 | 49.51 | 49.51 | 47.14 | 47.82 | 844,446 | -2.45(-4.86%) |
May 06, 2022 | 49.90 | 50.42 | 48.60 | 50.27 | 771,372 | +0.66(+1.33%) |
May 05, 2022 | 49.71 | 51.58 | 48.82 | 49.61 | 1,260,885 | -3.01(-5.73%) |
May 04, 2022 | 50.57 | 52.71 | 50.27 | 52.62 | 604,241 | +2.19(+4.35%) |
May 03, 2022 | 48.69 | 50.77 | 48.69 | 50.43 | 514,316 | +1.51(+3.08%) |
May 02, 2022 | 48.29 | 48.95 | 47.83 | 48.92 | 821,277 | +0.42(+0.87%) |
Apr 29, 2022 | 50.42 | 50.47 | 48.27 | 48.50 | 449,131 | -2.08(-4.12%) |
Apr 28, 2022 | 49.86 | 50.59 | 48.79 | 50.58 | 585,199 | +1.15(+2.34%) |
Apr 27, 2022 | 49.45 | 50.16 | 49.03 | 49.43 | 743,950 | +0.01(+0.02%) |
Apr 26, 2022 | 49.22 | 50.43 | 48.81 | 49.42 | 560,066 | +0.49(+1.00%) |
Apr 25, 2022 | 49.69 | 49.72 | 47.83 | 48.93 | 931,841 | -1.57(-3.11%) |
Apr 22, 2022 | 52.20 | 52.20 | 50.23 | 50.50 | 871,818 | -2.00(-3.82%) |
Apr 21, 2022 | 53.00 | 53.56 | 52.20 | 52.50 | 679,474 | -0.27(-0.51%) |
Apr 20, 2022 | 52.26 | 53.18 | 52.26 | 52.77 | 473,677 | +0.72(+1.39%) |
Apr 19, 2022 | 51.51 | 52.33 | 51.47 | 52.05 | 325,561 | +0.40(+0.77%) |
Apr 18, 2022 | 51.74 | 52.15 | 51.29 | 51.65 | 631,616 | +0.07(+0.14%) |
Apr 14, 2022 | 51.19 | 52.12 | 51.14 | 51.58 | 529,315 | +0.27(+0.53%) |
Apr 13, 2022 | 51.10 | 51.46 | 50.77 | 51.31 | 742,237 | +0.51(+1.01%) |
Apr 12, 2022 | 50.47 | 51.27 | 50.39 | 50.80 | 1,234,120 | +0.78(+1.55%) |
Apr 11, 2022 | 50.17 | 50.65 | 49.53 | 50.02 | 710,105 | -0.34(-0.68%) |
Apr 08, 2022 | 49.52 | 50.45 | 49.52 | 50.36 | 683,355 | +0.95(+1.92%) |
Apr 07, 2022 | 49.23 | 49.63 | 48.16 | 49.42 | 499,074 | +0.37(+0.75%) |
Apr 06, 2022 | 48.73 | 49.31 | 48.50 | 49.05 | 532,213 | +0.24(+0.50%) |
Apr 05, 2022 | 49.76 | 50.14 | 48.59 | 48.80 | 834,755 | -0.90(-1.82%) |
Apr 04, 2022 | 49.25 | 49.98 | 48.86 | 49.71 | 596,414 | +0.23(+0.46%) |
Apr 01, 2022 | 49.09 | 50.09 | 49.09 | 49.48 | 786,390 | +0.52(+1.07%) |
Mar 31, 2022 | 48.79 | 50.01 | 48.79 | 48.96 | 827,462 | +0.07(+0.15%) |
Mar 30, 2022 | 49.77 | 50.22 | 48.70 | 48.88 | 559,562 | -0.19(-0.39%) |
Mar 29, 2022 | 48.27 | 49.08 | 47.87 | 49.07 | 462,725 | +0.29(+0.59%) |
Mar 28, 2022 | 49.09 | 49.09 | 48.25 | 48.79 | 441,554 | -0.77(-1.55%) |
Mar 25, 2022 | 48.89 | 49.65 | 48.73 | 49.55 | 966,322 | +0.62(+1.27%) |
Mar 24, 2022 | 48.23 | 49.19 | 48.10 | 48.93 | 727,153 | +1.11(+2.32%) |
Mar 23, 2022 | 48.19 | 48.82 | 47.74 | 47.82 | 786,030 | -0.07(-0.15%) |
Mar 22, 2022 | 48.36 | 48.45 | 47.50 | 47.89 | 746,885 | -0.33(-0.69%) |
Mar 21, 2022 | 48.27 | 48.89 | 47.52 | 48.23 | 993,576 | -0.26(-0.54%) |
Mar 18, 2022 | 47.42 | 48.60 | 47.17 | 48.49 | 3,300,649 | +0.97(+2.05%) |
Mar 17, 2022 | 47.66 | 48.51 | 47.29 | 47.51 | 1,164,105 | +0.42(+0.89%) |
Mar 16, 2022 | 46.65 | 47.17 | 46.17 | 47.09 | 929,383 | +0.53(+1.15%) |
Mar 15, 2022 | 45.28 | 47.17 | 45.14 | 46.56 | 1,256,808 | +0.86(+1.89%) |
Mar 14, 2022 | 49.20 | 49.72 | 45.29 | 45.69 | 1,453,264 | -4.67(-9.27%) |
Mar 11, 2022 | 51.23 | 51.55 | 50.29 | 50.37 | 794,382 | -0.76(-1.48%) |
Mar 10, 2022 | 50.02 | 51.27 | 49.99 | 51.12 | 664,155 | +1.19(+2.37%) |
Mar 09, 2022 | 49.87 | 50.86 | 49.03 | 49.94 | 972,535 | -0.56(-1.11%) |
Mar 08, 2022 | 50.40 | 51.30 | 49.72 | 50.50 | 1,385,574 | +0.47(+0.94%) |
Mar 07, 2022 | 49.92 | 51.75 | 49.47 | 50.03 | 577,048 | +0.15(+0.30%) |
Mar 04, 2022 | 48.64 | 49.91 | 48.51 | 49.88 | 571,574 | +0.37(+0.74%) |
Mar 03, 2022 | 49.84 | 49.92 | 48.95 | 49.51 | 622,741 | -0.56(-1.12%) |
Mar 02, 2022 | 48.48 | 50.32 | 48.48 | 50.07 | 807,857 | +2.02(+4.21%) |