Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.42 | 50.89 | 49.59 | 50.66 | 599,298 | -0.18(-0.36%) |
May 27, 2022 | 50.55 | 51.22 | 50.39 | 50.84 | 293,774 | +0.67(+1.33%) |
May 26, 2022 | 49.46 | 50.38 | 49.46 | 50.17 | 261,685 | +1.14(+2.33%) |
May 25, 2022 | 47.84 | 49.20 | 47.75 | 49.03 | 521,718 | +0.84(+1.75%) |
May 24, 2022 | 48.17 | 48.35 | 47.23 | 48.19 | 268,389 | -0.16(-0.34%) |
May 23, 2022 | 48.84 | 49.47 | 48.10 | 48.35 | 476,354 | +0.10(+0.20%) |
May 20, 2022 | 48.75 | 48.85 | 47.42 | 48.25 | 316,823 | -0.07(-0.14%) |
May 19, 2022 | 48.29 | 49.01 | 47.90 | 48.32 | 229,491 | -0.15(-0.30%) |
May 18, 2022 | 49.22 | 49.75 | 48.35 | 48.47 | 253,751 | -1.40(-2.80%) |
May 17, 2022 | 48.85 | 49.86 | 48.57 | 49.86 | 244,413 | +1.72(+3.56%) |
May 16, 2022 | 48.11 | 48.73 | 47.09 | 48.15 | 344,611 | +0.03(+0.06%) |
May 13, 2022 | 48.62 | 48.72 | 47.60 | 48.12 | 396,408 | -0.04(-0.08%) |
May 12, 2022 | 46.96 | 48.21 | 46.96 | 48.16 | 442,805 | +1.17(+2.50%) |
May 11, 2022 | 47.89 | 48.47 | 46.79 | 46.98 | 400,704 | -0.81(-1.70%) |
May 10, 2022 | 48.97 | 48.97 | 47.03 | 47.80 | 340,789 | -0.80(-1.65%) |
May 09, 2022 | 48.13 | 49.21 | 48.13 | 48.60 | 303,507 | -0.10(-0.20%) |
May 06, 2022 | 48.84 | 48.84 | 47.54 | 48.70 | 433,867 | -0.40(-0.81%) |
May 05, 2022 | 50.32 | 50.36 | 48.71 | 49.10 | 376,385 | -1.59(-3.14%) |
May 04, 2022 | 48.70 | 50.71 | 48.50 | 50.69 | 367,834 | +1.95(+4.00%) |
May 03, 2022 | 47.54 | 48.91 | 47.30 | 48.74 | 528,470 | +1.09(+2.28%) |
May 02, 2022 | 47.43 | 48.11 | 46.64 | 47.65 | 536,096 | +0.14(+0.29%) |
Apr 29, 2022 | 48.84 | 49.33 | 47.29 | 47.52 | 1,558,260 | -1.66(-3.37%) |
Apr 28, 2022 | 48.95 | 49.44 | 48.40 | 49.17 | 346,385 | +0.37(+0.75%) |
Apr 27, 2022 | 48.62 | 49.33 | 48.52 | 48.81 | 524,665 | +0.15(+0.30%) |
Apr 26, 2022 | 49.50 | 49.92 | 48.64 | 48.66 | 370,536 | -1.55(-3.09%) |
Apr 25, 2022 | 49.54 | 50.24 | 48.53 | 50.21 | 446,312 | +0.39(+0.78%) |
Apr 22, 2022 | 50.45 | 50.68 | 49.78 | 49.82 | 376,167 | -1.27(-2.48%) |
Apr 21, 2022 | 51.17 | 51.49 | 50.82 | 51.09 | 429,539 | +0.13(+0.25%) |
Apr 20, 2022 | 50.74 | 51.52 | 50.46 | 50.97 | 266,955 | +0.77(+1.52%) |
Apr 19, 2022 | 48.80 | 50.20 | 48.80 | 50.20 | 395,054 | +1.62(+3.33%) |
Apr 18, 2022 | 48.61 | 48.93 | 48.28 | 48.58 | 909,671 | -0.30(-0.61%) |
Apr 14, 2022 | 49.32 | 49.72 | 48.67 | 48.88 | 556,762 | -0.40(-0.81%) |
Apr 13, 2022 | 49.42 | 49.80 | 49.08 | 49.28 | 339,625 | +0.03(+0.06%) |
Apr 12, 2022 | 49.88 | 50.37 | 48.94 | 49.25 | 509,013 | -0.34(-0.68%) |
Apr 11, 2022 | 50.07 | 50.40 | 49.51 | 49.59 | 531,525 | -0.56(-1.12%) |
Apr 08, 2022 | 49.73 | 50.49 | 49.41 | 50.15 | 466,272 | +0.38(+0.76%) |
Apr 07, 2022 | 49.70 | 50.05 | 49.07 | 49.77 | 295,592 | +0.07(+0.14%) |
Apr 06, 2022 | 48.99 | 49.85 | 48.69 | 49.71 | 423,251 | +0.29(+0.59%) |
Apr 05, 2022 | 49.98 | 50.40 | 49.31 | 49.42 | 644,917 | -0.62(-1.24%) |
Apr 04, 2022 | 50.98 | 51.13 | 50.00 | 50.04 | 631,237 | -1.21(-2.36%) |
Apr 01, 2022 | 50.83 | 51.37 | 50.66 | 51.25 | 600,645 | +0.93(+1.85%) |
Mar 31, 2022 | 51.08 | 51.38 | 50.28 | 50.32 | 273,329 | -0.92(-1.80%) |
Mar 30, 2022 | 52.24 | 52.29 | 50.90 | 51.24 | 314,072 | -1.03(-1.97%) |
Mar 29, 2022 | 51.39 | 52.42 | 51.28 | 52.27 | 402,237 | +1.34(+2.63%) |
Mar 28, 2022 | 50.73 | 50.93 | 50.44 | 50.93 | 241,792 | +0.01(+0.02%) |
Mar 25, 2022 | 50.47 | 50.96 | 50.36 | 50.92 | 199,752 | +0.40(+0.79%) |
Mar 24, 2022 | 50.34 | 50.56 | 50.05 | 50.52 | 237,106 | +0.40(+0.79%) |
Mar 23, 2022 | 50.87 | 51.34 | 50.08 | 50.12 | 303,240 | -0.97(-1.90%) |
Mar 22, 2022 | 51.57 | 51.95 | 50.80 | 51.09 | 427,692 | -0.17(-0.34%) |
Mar 21, 2022 | 51.05 | 51.49 | 50.69 | 51.27 | 441,007 | +0.35(+0.69%) |
Mar 18, 2022 | 50.90 | 51.22 | 50.36 | 50.92 | 722,814 | -0.06(-0.11%) |
Mar 17, 2022 | 50.50 | 51.37 | 50.08 | 50.98 | 322,226 | +0.07(+0.13%) |
Mar 16, 2022 | 50.62 | 51.47 | 49.72 | 50.91 | 632,714 | +0.69(+1.37%) |
Mar 15, 2022 | 49.55 | 50.33 | 49.15 | 50.22 | 494,827 | +0.80(+1.63%) |
Mar 14, 2022 | 49.12 | 49.66 | 48.67 | 49.42 | 388,372 | +0.85(+1.76%) |
Mar 11, 2022 | 49.82 | 50.04 | 48.53 | 48.56 | 411,295 | -0.97(-1.96%) |
Mar 10, 2022 | 49.12 | 49.77 | 49.53 | 369,232 | -0.37(-0.74%) | |
Mar 09, 2022 | 49.76 | 50.48 | 49.62 | 49.90 | 353,832 | +1.29(+2.65%) |
Mar 08, 2022 | 47.66 | 50.07 | 47.01 | 48.61 | 670,490 | +1.28(+2.70%) |
Mar 07, 2022 | 49.21 | 49.27 | 47.31 | 47.33 | 563,046 | -1.80(-3.67%) |
Mar 04, 2022 | 50.70 | 50.70 | 48.92 | 49.14 | 717,766 | -2.12(-4.14%) |
Mar 03, 2022 | 52.26 | 52.26 | 51.18 | 51.26 | 444,270 | -0.36(-0.69%) |
Mar 02, 2022 | 51.67 | 52.74 | 50.47 | 51.62 | 663,494 | +0.46(+0.89%) |