Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.02 | 49.97 | 48.60 | 49.12 | 668,953 | -0.58(-1.17%) |
May 27, 2022 | 48.83 | 49.70 | 48.72 | 49.70 | 403,107 | +1.25(+2.58%) |
May 26, 2022 | 47.34 | 48.91 | 47.34 | 48.45 | 341,087 | +1.25(+2.65%) |
May 25, 2022 | 45.84 | 47.48 | 45.06 | 47.20 | 399,607 | +1.34(+2.92%) |
May 24, 2022 | 46.18 | 46.24 | 44.40 | 45.86 | 477,697 | -0.58(-1.25%) |
May 23, 2022 | 46.74 | 47.59 | 46.22 | 46.44 | 666,386 | +0.57(+1.24%) |
May 20, 2022 | 46.28 | 46.64 | 44.57 | 45.87 | 434,519 | +0.09(+0.20%) |
May 19, 2022 | 46.10 | 47.11 | 45.27 | 45.78 | 617,647 | -1.03(-2.20%) |
May 18, 2022 | 48.78 | 48.93 | 46.65 | 46.81 | 512,010 | -2.09(-4.27%) |
May 17, 2022 | 47.65 | 49.04 | 47.35 | 48.90 | 530,164 | +2.56(+5.52%) |
May 16, 2022 | 45.62 | 46.78 | 45.15 | 46.34 | 912,900 | +0.53(+1.16%) |
May 13, 2022 | 43.93 | 46.14 | 43.70 | 45.81 | 720,735 | +2.51(+5.80%) |
May 12, 2022 | 44.54 | 44.76 | 41.70 | 43.30 | 1,329,400 | -1.42(-3.18%) |
May 11, 2022 | 46.98 | 48.79 | 44.57 | 44.72 | 971,730 | -2.52(-5.33%) |
May 10, 2022 | 50.50 | 50.85 | 46.06 | 47.24 | 1,380,401 | -3.87(-7.57%) |
May 09, 2022 | 51.36 | 52.00 | 50.15 | 51.11 | 696,778 | -1.00(-1.92%) |
May 06, 2022 | 53.38 | 53.45 | 51.47 | 52.11 | 625,920 | -1.38(-2.58%) |
May 05, 2022 | 55.21 | 55.21 | 52.14 | 53.49 | 640,852 | -2.26(-4.05%) |
May 04, 2022 | 53.33 | 55.91 | 52.73 | 55.75 | 547,909 | +2.62(+4.93%) |
May 03, 2022 | 52.65 | 54.47 | 52.26 | 53.13 | 536,539 | +0.57(+1.08%) |
May 02, 2022 | 51.41 | 52.57 | 50.99 | 52.56 | 591,077 | +1.20(+2.34%) |
Apr 29, 2022 | 52.25 | 53.33 | 51.13 | 51.36 | 467,435 | -1.34(-2.54%) |
Apr 28, 2022 | 52.14 | 52.82 | 50.83 | 52.70 | 431,131 | +1.16(+2.25%) |
Apr 27, 2022 | 50.77 | 52.28 | 50.49 | 51.54 | 640,343 | +0.66(+1.30%) |
Apr 26, 2022 | 52.60 | 52.80 | 50.81 | 50.88 | 646,078 | -2.76(-5.15%) |
Apr 25, 2022 | 52.94 | 53.70 | 51.03 | 53.64 | 509,639 | +0.12(+0.22%) |
Apr 22, 2022 | 55.57 | 55.57 | 53.41 | 53.52 | 435,599 | -2.23(-4.00%) |
Apr 21, 2022 | 57.06 | 57.55 | 55.34 | 55.75 | 416,311 | -0.86(-1.52%) |
Apr 20, 2022 | 56.13 | 56.85 | 56.13 | 56.61 | 356,799 | +1.05(+1.89%) |
Apr 19, 2022 | 53.67 | 55.81 | 53.67 | 55.56 | 487,619 | +2.18(+4.08%) |
Apr 18, 2022 | 52.94 | 54.05 | 52.94 | 53.38 | 517,371 | -0.05(-0.09%) |
Apr 14, 2022 | 53.26 | 54.13 | 52.96 | 53.43 | 417,719 | +0.30(+0.56%) |
Apr 13, 2022 | 50.96 | 53.24 | 50.67 | 53.13 | 450,115 | +1.67(+3.25%) |
Apr 12, 2022 | 52.69 | 53.12 | 50.85 | 51.46 | 599,204 | -0.11(-0.21%) |
Apr 11, 2022 | 51.17 | 52.75 | 51.17 | 51.57 | 569,447 | +0.27(+0.53%) |
Apr 08, 2022 | 49.51 | 51.59 | 49.09 | 51.30 | 610,082 | +2.00(+4.06%) |
Apr 07, 2022 | 51.02 | 51.27 | 48.40 | 49.30 | 765,670 | -1.96(-3.82%) |
Apr 06, 2022 | 51.81 | 51.81 | 50.94 | 51.26 | 623,343 | -0.55(-1.06%) |
Apr 05, 2022 | 51.76 | 52.31 | 51.34 | 51.81 | 453,734 | +0.38(+0.74%) |
Apr 04, 2022 | 51.92 | 52.19 | 50.74 | 51.43 | 536,684 | -0.98(-1.87%) |
Apr 01, 2022 | 52.30 | 52.84 | 51.82 | 52.41 | 486,415 | +0.75(+1.45%) |
Mar 31, 2022 | 51.92 | 53.19 | 51.64 | 51.66 | 546,385 | -0.57(-1.09%) |
Mar 30, 2022 | 53.62 | 54.00 | 51.98 | 52.23 | 485,281 | -1.66(-3.08%) |
Mar 29, 2022 | 54.89 | 55.32 | 53.18 | 53.89 | 522,355 | +0.02(+0.04%) |
Mar 28, 2022 | 54.07 | 54.07 | 52.92 | 53.87 | 574,713 | +0.00(+0.00%) |
Mar 25, 2022 | 52.40 | 53.96 | 52.25 | 53.87 | 443,779 | +1.62(+3.10%) |
Mar 24, 2022 | 51.81 | 52.54 | 51.25 | 52.25 | 499,086 | +0.92(+1.79%) |
Mar 23, 2022 | 51.35 | 52.01 | 51.09 | 51.33 | 506,471 | -0.73(-1.40%) |
Mar 22, 2022 | 50.97 | 52.41 | 50.97 | 52.06 | 553,544 | +1.90(+3.79%) |
Mar 21, 2022 | 51.41 | 51.43 | 49.74 | 50.16 | 559,898 | -0.52(-1.03%) |
Mar 18, 2022 | 49.78 | 50.77 | 49.40 | 50.68 | 1,073,051 | -0.05(-0.10%) |
Mar 17, 2022 | 49.78 | 50.80 | 49.46 | 50.73 | 610,410 | +0.23(+0.46%) |
Mar 16, 2022 | 48.44 | 50.60 | 47.92 | 50.50 | 708,918 | +2.85(+5.98%) |
Mar 15, 2022 | 47.26 | 48.09 | 46.92 | 47.65 | 547,006 | +0.59(+1.25%) |
Mar 14, 2022 | 47.21 | 48.16 | 46.68 | 47.06 | 698,247 | +0.85(+1.84%) |
Mar 11, 2022 | 47.08 | 47.72 | 46.16 | 46.21 | 424,586 | -0.19(-0.41%) |
Mar 10, 2022 | 45.54 | 47.06 | 45.52 | 46.40 | 511,788 | -0.35(-0.75%) |
Mar 09, 2022 | 46.28 | 47.65 | 46.08 | 46.75 | 728,371 | +2.59(+5.87%) |
Mar 08, 2022 | 43.88 | 45.98 | 42.17 | 44.16 | 1,298,537 | +0.73(+1.68%) |
Mar 07, 2022 | 46.00 | 46.44 | 43.39 | 43.43 | 810,515 | -3.63(-7.71%) |
Mar 04, 2022 | 48.30 | 48.36 | 46.55 | 47.06 | 675,661 | -2.72(-5.46%) |
Mar 03, 2022 | 50.60 | 51.00 | 48.96 | 49.78 | 614,121 | -0.56(-1.11%) |
Mar 02, 2022 | 48.48 | 50.72 | 48.48 | 50.34 | 792,360 | +2.28(+4.74%) |