Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.36 | 50.50 | 49.98 | 50.08 | 25,265 | -0.41(-0.81%) |
May 27, 2022 | 50.49 | 50.77 | 50.27 | 50.49 | 19,621 | -0.79(-1.54%) |
May 26, 2022 | 51.24 | 51.37 | 50.92 | 51.28 | 15,109 | +0.17(+0.33%) |
May 25, 2022 | 50.98 | 51.38 | 50.71 | 51.11 | 18,234 | -0.21(-0.41%) |
May 24, 2022 | 50.90 | 51.56 | 50.22 | 51.32 | 226,482 | +0.92(+1.83%) |
May 23, 2022 | 49.69 | 50.57 | 49.69 | 50.40 | 130,867 | +1.08(+2.19%) |
May 20, 2022 | 49.50 | 49.56 | 48.73 | 49.32 | 21,515 | -0.11(-0.23%) |
May 19, 2022 | 49.22 | 50.72 | 48.83 | 49.43 | 25,596 | +2.26(+4.80%) |
May 18, 2022 | 47.40 | 47.81 | 47.15 | 47.17 | 19,423 | +0.27(+0.58%) |
May 17, 2022 | 47.10 | 47.40 | 46.89 | 46.90 | 29,337 | +0.58(+1.25%) |
May 16, 2022 | 46.29 | 47.06 | 46.14 | 46.32 | 31,350 | +0.93(+2.05%) |
May 13, 2022 | 45.02 | 45.70 | 44.87 | 45.39 | 36,021 | +0.13(+0.29%) |
May 12, 2022 | 45.07 | 45.86 | 44.78 | 45.26 | 41,287 | -1.66(-3.55%) |
May 11, 2022 | 47.37 | 48.08 | 46.88 | 46.92 | 44,919 | +0.50(+1.08%) |
May 10, 2022 | 46.73 | 47.00 | 46.05 | 46.42 | 42,564 | +0.24(+0.52%) |
May 09, 2022 | 46.42 | 46.42 | 45.59 | 46.18 | 33,535 | -1.33(-2.80%) |
May 06, 2022 | 48.19 | 48.19 | 46.82 | 47.51 | 233,068 | +2.66(+5.93%) |
May 05, 2022 | 46.12 | 46.12 | 44.31 | 44.85 | 30,090 | -1.90(-4.06%) |
May 04, 2022 | 45.55 | 46.75 | 45.12 | 46.75 | 37,368 | +0.63(+1.37%) |
May 03, 2022 | 45.95 | 46.35 | 45.81 | 46.12 | 22,473 | +0.27(+0.59%) |
May 02, 2022 | 45.55 | 45.95 | 45.30 | 45.85 | 29,552 | -0.67(-1.44%) |
Apr 29, 2022 | 46.61 | 46.80 | 46.41 | 46.52 | 11,287 | -0.74(-1.57%) |
Apr 28, 2022 | 46.88 | 47.62 | 46.74 | 47.26 | 29,963 | +0.19(+0.40%) |
Apr 27, 2022 | 47.00 | 47.49 | 46.54 | 47.07 | 29,779 | -0.43(-0.91%) |
Apr 26, 2022 | 48.25 | 48.25 | 46.96 | 47.50 | 23,732 | -3.08(-6.09%) |
Apr 25, 2022 | 49.90 | 51.12 | 49.79 | 50.58 | 18,703 | +1.19(+2.41%) |
Apr 22, 2022 | 49.87 | 50.37 | 49.14 | 49.39 | 19,733 | -0.15(-0.30%) |
Apr 21, 2022 | 50.90 | 50.90 | 49.54 | 49.54 | 15,774 | -1.55(-3.03%) |
Apr 20, 2022 | 51.55 | 51.84 | 51.09 | 51.09 | 25,813 | +0.19(+0.37%) |
Apr 19, 2022 | 50.26 | 51.06 | 49.92 | 50.90 | 59,151 | +0.78(+1.56%) |
Apr 18, 2022 | 50.65 | 51.85 | 49.44 | 50.12 | 25,734 | -0.26(-0.52%) |
Apr 14, 2022 | 50.45 | 50.94 | 50.38 | 50.38 | 18,193 | -0.51(-1.00%) |
Apr 13, 2022 | 50.17 | 50.92 | 50.05 | 50.89 | 24,022 | +0.74(+1.48%) |
Apr 12, 2022 | 50.46 | 51.46 | 50.07 | 50.15 | 28,807 | -0.33(-0.65%) |
Apr 11, 2022 | 50.53 | 50.61 | 49.99 | 50.48 | 21,133 | +0.14(+0.28%) |
Apr 08, 2022 | 49.79 | 50.44 | 49.77 | 50.34 | 22,502 | -0.31(-0.61%) |
Apr 07, 2022 | 50.63 | 51.32 | 50.26 | 50.65 | 21,980 | -0.29(-0.57%) |
Apr 06, 2022 | 50.44 | 51.08 | 49.96 | 50.94 | 34,964 | +0.54(+1.07%) |
Apr 05, 2022 | 50.77 | 50.77 | 49.98 | 50.40 | 21,561 | +1.83(+3.77%) |
Apr 04, 2022 | 48.33 | 49.59 | 48.26 | 48.57 | 25,452 | +0.23(+0.48%) |
Apr 01, 2022 | 48.77 | 48.95 | 48.27 | 48.34 | 23,491 | -1.35(-2.72%) |
Mar 31, 2022 | 49.78 | 50.12 | 48.91 | 49.69 | 38,973 | +0.60(+1.22%) |
Mar 30, 2022 | 48.59 | 49.44 | 48.56 | 49.09 | 32,121 | +0.80(+1.66%) |
Mar 29, 2022 | 48.72 | 48.72 | 47.97 | 48.29 | 26,025 | -0.35(-0.72%) |
Mar 28, 2022 | 47.97 | 48.64 | 47.80 | 48.64 | 51,263 | +1.48(+3.14%) |
Mar 25, 2022 | 47.31 | 47.88 | 46.49 | 47.16 | 21,431 | +0.08(+0.18%) |
Mar 24, 2022 | 46.44 | 47.33 | 46.30 | 47.08 | 17,265 | +0.33(+0.70%) |
Mar 23, 2022 | 47.36 | 48.63 | 46.63 | 46.75 | 32,383 | -1.67(-3.45%) |
Mar 22, 2022 | 47.88 | 49.14 | 47.83 | 48.42 | 60,116 | +1.21(+2.56%) |
Mar 21, 2022 | 48.07 | 48.56 | 46.80 | 47.21 | 29,892 | -1.30(-2.68%) |
Mar 18, 2022 | 47.38 | 49.43 | 47.37 | 48.51 | 32,082 | +0.75(+1.57%) |
Mar 17, 2022 | 47.09 | 48.27 | 47.09 | 47.76 | 26,111 | +0.84(+1.79%) |
Mar 16, 2022 | 47.00 | 47.26 | 45.84 | 46.92 | 33,459 | +0.10(+0.21%) |
Mar 15, 2022 | 47.13 | 47.27 | 46.53 | 46.82 | 96,871 | -0.56(-1.19%) |
Mar 14, 2022 | 47.30 | 48.79 | 47.01 | 47.38 | 22,111 | +0.14(+0.30%) |
Mar 11, 2022 | 47.95 | 47.95 | 47.08 | 47.24 | 29,805 | -0.75(-1.56%) |
Mar 10, 2022 | 47.59 | 48.01 | 46.60 | 47.99 | 34,538 | -0.80(-1.64%) |
Mar 09, 2022 | 48.23 | 49.49 | 47.83 | 48.79 | 47,498 | +1.89(+4.03%) |
Mar 08, 2022 | 46.62 | 47.91 | 46.15 | 46.90 | 111,311 | +2.12(+4.73%) |
Mar 07, 2022 | 45.57 | 45.63 | 44.20 | 44.78 | 66,800 | +1.00(+2.28%) |
Mar 04, 2022 | 43.89 | 44.25 | 43.02 | 43.78 | 49,379 | -0.42(-0.95%) |
Mar 03, 2022 | 44.49 | 44.49 | 43.72 | 44.20 | 73,229 | -1.50(-3.29%) |
Mar 02, 2022 | 46.24 | 46.58 | 45.56 | 45.70 | 100,923 | -1.03(-2.19%) |