Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.14 | 51.14 | 50.40 | 50.50 | 78,247 | -0.43(-0.85%) |
May 27, 2022 | 50.15 | 50.95 | 50.15 | 50.94 | 36,566 | +1.03(+2.05%) |
May 26, 2022 | 49.29 | 50.05 | 49.27 | 49.91 | 62,200 | +1.14(+2.33%) |
May 25, 2022 | 48.33 | 48.95 | 48.21 | 48.77 | 69,719 | +0.79(+1.64%) |
May 24, 2022 | 47.74 | 48.15 | 47.20 | 47.99 | 936,012 | -0.37(-0.77%) |
May 23, 2022 | 47.81 | 48.52 | 47.66 | 48.36 | 933,389 | +1.06(+2.23%) |
May 20, 2022 | 47.62 | 47.86 | 46.26 | 47.30 | 138,554 | -0.16(-0.34%) |
May 19, 2022 | 47.12 | 48.13 | 47.11 | 47.47 | 69,912 | -0.31(-0.64%) |
May 18, 2022 | 49.49 | 49.49 | 47.56 | 47.78 | 113,621 | -2.08(-4.16%) |
May 17, 2022 | 49.54 | 49.90 | 49.36 | 49.85 | 139,673 | +0.99(+2.03%) |
May 16, 2022 | 48.80 | 49.27 | 48.49 | 48.86 | 82,630 | +0.15(+0.32%) |
May 13, 2022 | 48.38 | 49.00 | 48.25 | 48.71 | 141,908 | +1.11(+2.32%) |
May 12, 2022 | 47.23 | 47.61 | 46.75 | 47.60 | 150,432 | +0.22(+0.47%) |
May 11, 2022 | 48.29 | 48.78 | 47.38 | 47.38 | 130,105 | -0.56(-1.17%) |
May 10, 2022 | 48.68 | 48.68 | 47.35 | 47.94 | 153,321 | +0.02(+0.05%) |
May 09, 2022 | 48.84 | 49.03 | 47.74 | 47.92 | 159,770 | -1.77(-3.57%) |
May 06, 2022 | 49.76 | 50.00 | 48.99 | 49.69 | 105,968 | -0.30(-0.61%) |
May 05, 2022 | 51.15 | 51.15 | 49.44 | 50.00 | 136,935 | -1.46(-2.84%) |
May 04, 2022 | 50.38 | 51.56 | 49.69 | 51.46 | 127,870 | +1.55(+3.10%) |
May 03, 2022 | 49.65 | 50.19 | 49.30 | 49.91 | 130,557 | +0.61(+1.23%) |
May 02, 2022 | 49.10 | 49.32 | 48.28 | 49.30 | 116,898 | +0.43(+0.88%) |
Apr 29, 2022 | 50.34 | 50.53 | 48.77 | 48.87 | 43,337 | -1.49(-2.96%) |
Apr 28, 2022 | 49.90 | 50.63 | 49.09 | 50.36 | 58,853 | +1.25(+2.54%) |
Apr 27, 2022 | 49.21 | 49.65 | 48.88 | 49.11 | 194,432 | +0.14(+0.29%) |
Apr 26, 2022 | 49.84 | 49.96 | 48.97 | 48.97 | 122,112 | -1.06(-2.11%) |
Apr 25, 2022 | 49.46 | 50.09 | 48.67 | 50.02 | 48,248 | +0.00(+0.00%) |
Apr 22, 2022 | 51.23 | 51.30 | 49.99 | 50.02 | 40,838 | -1.63(-3.15%) |
Apr 21, 2022 | 53.22 | 53.22 | 51.61 | 51.65 | 57,082 | -0.99(-1.89%) |
Apr 20, 2022 | 52.95 | 52.95 | 52.52 | 52.65 | 74,118 | +0.15(+0.29%) |
Apr 19, 2022 | 51.97 | 52.55 | 51.97 | 52.49 | 22,768 | +0.70(+1.35%) |
Apr 18, 2022 | 51.55 | 52.03 | 51.55 | 51.79 | 42,697 | +0.19(+0.37%) |
Apr 14, 2022 | 51.92 | 51.98 | 51.60 | 51.60 | 38,137 | -0.23(-0.44%) |
Apr 13, 2022 | 51.52 | 51.85 | 51.30 | 51.83 | 41,507 | +0.62(+1.22%) |
Apr 12, 2022 | 51.55 | 51.98 | 51.08 | 51.21 | 28,695 | +0.14(+0.28%) |
Apr 11, 2022 | 51.32 | 51.70 | 51.01 | 51.06 | 38,464 | -0.62(-1.21%) |
Apr 08, 2022 | 51.40 | 51.91 | 51.29 | 51.69 | 45,354 | +0.41(+0.81%) |
Apr 07, 2022 | 50.90 | 51.50 | 50.53 | 51.27 | 28,931 | +0.34(+0.66%) |
Apr 06, 2022 | 51.24 | 51.24 | 50.72 | 50.94 | 49,662 | -0.32(-0.62%) |
Apr 05, 2022 | 51.98 | 52.21 | 51.17 | 51.25 | 224,860 | -0.77(-1.48%) |
Apr 04, 2022 | 52.16 | 52.16 | 51.70 | 52.02 | 58,326 | +0.20(+0.39%) |
Apr 01, 2022 | 52.14 | 52.14 | 51.45 | 51.82 | 33,490 | -0.13(-0.26%) |
Mar 31, 2022 | 52.93 | 52.93 | 51.96 | 51.96 | 38,945 | -0.84(-1.58%) |
Mar 30, 2022 | 53.35 | 53.35 | 52.60 | 52.79 | 45,709 | -0.33(-0.62%) |
Mar 29, 2022 | 52.76 | 53.18 | 52.49 | 53.12 | 23,771 | +0.50(+0.95%) |
Mar 28, 2022 | 52.32 | 52.63 | 52.09 | 52.62 | 42,217 | -0.17(-0.33%) |
Mar 25, 2022 | 52.43 | 52.81 | 52.43 | 52.79 | 218,309 | +0.41(+0.79%) |
Mar 24, 2022 | 52.26 | 52.38 | 52.13 | 52.38 | 32,922 | +0.55(+1.06%) |
Mar 23, 2022 | 52.26 | 52.26 | 51.83 | 51.83 | 61,213 | -0.39(-0.75%) |
Mar 22, 2022 | 52.17 | 52.37 | 52.01 | 52.23 | 49,687 | +0.27(+0.52%) |
Mar 21, 2022 | 52.10 | 52.13 | 51.61 | 51.96 | 31,942 | +0.24(+0.46%) |
Mar 18, 2022 | 51.47 | 51.76 | 51.14 | 51.72 | 37,737 | +0.37(+0.73%) |
Mar 17, 2022 | 50.51 | 51.36 | 50.51 | 51.34 | 40,043 | +0.88(+1.75%) |
Mar 16, 2022 | 50.12 | 50.46 | 49.58 | 50.46 | 58,772 | +1.02(+2.07%) |
Mar 15, 2022 | 48.99 | 49.54 | 48.69 | 49.44 | 55,862 | +0.46(+0.94%) |
Mar 14, 2022 | 49.47 | 49.71 | 48.80 | 48.98 | 83,262 | -0.41(-0.83%) |
Mar 11, 2022 | 50.15 | 50.15 | 49.39 | 49.39 | 53,260 | -0.43(-0.86%) |
Mar 10, 2022 | 49.34 | 49.95 | 49.21 | 49.82 | 47,625 | +0.23(+0.46%) |
Mar 09, 2022 | 49.58 | 49.90 | 49.32 | 49.59 | 79,916 | +0.84(+1.73%) |
Mar 08, 2022 | 49.07 | 49.60 | 48.75 | 48.75 | 66,231 | -0.13(-0.27%) |
Mar 07, 2022 | 49.94 | 50.21 | 48.88 | 48.88 | 63,034 | -1.45(-2.89%) |
Mar 04, 2022 | 50.10 | 50.35 | 49.75 | 50.34 | 125,280 | -0.07(-0.13%) |
Mar 03, 2022 | 50.54 | 50.75 | 50.17 | 50.41 | 35,943 | -0.07(-0.13%) |
Mar 02, 2022 | 49.85 | 50.69 | 49.70 | 50.47 | 41,144 | +1.24(+2.53%) |