Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.33 | 50.07 | 48.69 | 49.56 | 192,175 | -0.36(-0.73%) |
May 27, 2022 | 49.08 | 50.31 | 49.08 | 49.92 | 157,030 | +1.40(+2.89%) |
May 26, 2022 | 48.05 | 49.00 | 48.05 | 48.52 | 116,520 | +0.78(+1.62%) |
May 25, 2022 | 46.68 | 48.29 | 46.66 | 47.74 | 143,000 | +0.69(+1.46%) |
May 24, 2022 | 46.80 | 47.31 | 45.55 | 47.05 | 160,966 | +0.06(+0.13%) |
May 23, 2022 | 47.11 | 47.81 | 46.12 | 47.00 | 185,883 | +0.54(+1.16%) |
May 20, 2022 | 47.51 | 47.51 | 45.41 | 46.46 | 177,189 | -0.30(-0.65%) |
May 19, 2022 | 46.75 | 47.79 | 46.68 | 46.76 | 228,555 | -0.27(-0.58%) |
May 18, 2022 | 48.83 | 49.67 | 46.42 | 47.04 | 395,733 | -2.83(-5.67%) |
May 17, 2022 | 48.17 | 49.86 | 47.89 | 49.86 | 161,652 | +2.29(+4.81%) |
May 16, 2022 | 47.15 | 47.64 | 46.49 | 47.58 | 136,639 | +0.65(+1.38%) |
May 13, 2022 | 46.60 | 47.60 | 45.87 | 46.93 | 216,229 | +0.99(+2.16%) |
May 12, 2022 | 45.54 | 47.03 | 44.96 | 45.94 | 292,178 | +0.04(+0.09%) |
May 11, 2022 | 47.20 | 48.59 | 45.82 | 45.90 | 181,719 | -1.57(-3.31%) |
May 10, 2022 | 48.79 | 49.26 | 47.12 | 47.47 | 238,264 | -0.42(-0.88%) |
May 09, 2022 | 47.95 | 49.31 | 47.61 | 47.89 | 347,056 | -0.78(-1.61%) |
May 06, 2022 | 49.08 | 49.71 | 47.75 | 48.67 | 232,026 | -0.75(-1.53%) |
May 05, 2022 | 51.56 | 52.04 | 48.53 | 49.43 | 271,688 | -2.48(-4.77%) |
May 04, 2022 | 50.94 | 52.24 | 50.27 | 51.91 | 265,231 | +0.95(+1.86%) |
May 03, 2022 | 51.13 | 51.92 | 50.73 | 50.96 | 188,449 | -0.03(-0.06%) |
May 02, 2022 | 52.26 | 52.56 | 50.04 | 50.98 | 254,670 | -1.14(-2.18%) |
Apr 29, 2022 | 54.86 | 55.31 | 51.92 | 52.12 | 251,056 | -3.29(-5.94%) |
Apr 28, 2022 | 53.79 | 55.92 | 52.75 | 55.41 | 205,796 | +2.66(+5.05%) |
Apr 27, 2022 | 52.97 | 54.08 | 52.22 | 52.75 | 261,877 | -0.08(-0.15%) |
Apr 26, 2022 | 54.05 | 55.00 | 52.82 | 52.83 | 329,454 | -2.00(-3.64%) |
Apr 25, 2022 | 54.50 | 55.23 | 53.47 | 54.82 | 217,747 | -0.05(-0.09%) |
Apr 22, 2022 | 56.28 | 56.92 | 54.64 | 54.87 | 189,966 | -1.92(-3.38%) |
Apr 21, 2022 | 59.58 | 60.11 | 56.20 | 56.79 | 193,320 | -2.22(-3.77%) |
Apr 20, 2022 | 57.43 | 59.19 | 57.43 | 59.02 | 153,588 | +1.81(+3.17%) |
Apr 19, 2022 | 56.88 | 58.33 | 56.88 | 57.20 | 171,267 | +0.27(+0.48%) |
Apr 18, 2022 | 57.06 | 58.88 | 56.66 | 56.93 | 236,379 | -0.17(-0.29%) |
Apr 14, 2022 | 58.14 | 58.53 | 57.06 | 57.10 | 149,741 | -1.01(-1.74%) |
Apr 13, 2022 | 57.09 | 58.45 | 56.94 | 58.11 | 165,676 | +1.43(+2.52%) |
Apr 12, 2022 | 55.96 | 57.44 | 55.96 | 56.68 | 207,344 | +1.33(+2.41%) |
Apr 11, 2022 | 54.21 | 55.77 | 53.71 | 55.34 | 267,397 | +0.75(+1.38%) |
Apr 08, 2022 | 56.18 | 56.66 | 54.47 | 54.59 | 217,735 | -1.47(-2.62%) |
Apr 07, 2022 | 56.44 | 56.74 | 55.38 | 56.06 | 289,517 | -0.44(-0.78%) |
Apr 06, 2022 | 58.65 | 59.84 | 56.39 | 56.50 | 349,195 | -2.84(-4.79%) |
Apr 05, 2022 | 59.38 | 60.82 | 58.36 | 59.34 | 210,960 | -0.20(-0.33%) |
Apr 04, 2022 | 60.00 | 60.94 | 59.19 | 59.54 | 231,194 | -0.23(-0.38%) |
Apr 01, 2022 | 57.86 | 59.89 | 57.86 | 59.76 | 199,910 | +1.73(+2.99%) |
Mar 31, 2022 | 58.03 | 59.00 | 57.67 | 58.03 | 273,905 | -0.26(-0.45%) |
Mar 30, 2022 | 60.00 | 60.00 | 58.09 | 58.29 | 115,549 | -1.39(-2.33%) |
Mar 29, 2022 | 58.77 | 59.99 | 58.66 | 59.68 | 256,156 | +1.31(+2.25%) |
Mar 28, 2022 | 59.07 | 59.29 | 57.16 | 58.37 | 170,820 | -0.56(-0.95%) |
Mar 25, 2022 | 58.60 | 59.47 | 57.95 | 58.93 | 184,428 | +0.68(+1.16%) |
Mar 24, 2022 | 57.30 | 58.35 | 56.62 | 58.25 | 132,444 | +1.20(+2.09%) |
Mar 23, 2022 | 57.69 | 58.96 | 56.00 | 57.06 | 199,369 | -0.54(-0.94%) |
Mar 22, 2022 | 56.91 | 59.48 | 56.91 | 57.60 | 303,319 | +0.97(+1.71%) |
Mar 21, 2022 | 52.81 | 56.72 | 52.40 | 56.63 | 656,172 | +3.86(+7.31%) |
Mar 18, 2022 | 52.40 | 53.33 | 52.40 | 52.77 | 284,785 | +0.36(+0.69%) |
Mar 17, 2022 | 51.72 | 52.51 | 50.76 | 52.40 | 151,990 | +0.33(+0.64%) |
Mar 16, 2022 | 53.10 | 53.43 | 50.64 | 52.07 | 203,904 | -0.15(-0.28%) |
Mar 15, 2022 | 51.80 | 53.04 | 51.37 | 52.22 | 138,635 | +0.35(+0.68%) |
Mar 14, 2022 | 52.80 | 53.18 | 51.15 | 51.87 | 159,845 | -0.84(-1.60%) |
Mar 11, 2022 | 53.87 | 54.10 | 52.09 | 52.71 | 176,459 | -0.68(-1.27%) |
Mar 10, 2022 | 53.20 | 53.70 | 51.77 | 53.38 | 256,776 | -0.78(-1.45%) |
Mar 09, 2022 | 54.20 | 54.79 | 53.80 | 54.17 | 272,346 | +0.90(+1.69%) |
Mar 08, 2022 | 53.17 | 55.13 | 52.46 | 53.27 | 288,159 | +0.03(+0.06%) |
Mar 07, 2022 | 55.34 | 55.61 | 53.08 | 53.24 | 257,327 | -2.30(-4.14%) |
Mar 04, 2022 | 55.41 | 56.90 | 54.89 | 55.54 | 274,137 | -0.57(-1.01%) |
Mar 03, 2022 | 56.16 | 56.63 | 54.77 | 56.11 | 278,152 | +0.24(+0.44%) |
Mar 02, 2022 | 55.45 | 56.48 | 54.76 | 55.86 | 306,101 | +0.92(+1.67%) |