Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.02 | 50.30 | 49.71 | 50.08 | 2,655 | -0.27(-0.55%) |
May 27, 2022 | 49.87 | 50.36 | 49.87 | 50.36 | 1,407 | +0.81(+1.63%) |
May 26, 2022 | 49.37 | 49.67 | 49.37 | 49.55 | 1,832 | +0.84(+1.73%) |
May 25, 2022 | 47.96 | 49.03 | 47.96 | 48.71 | 2,343 | +0.56(+1.16%) |
May 24, 2022 | 47.17 | 48.23 | 47.12 | 48.15 | 3,333 | -0.01(-0.01%) |
May 23, 2022 | 48.53 | 48.53 | 48.05 | 48.16 | 4,908 | +0.69(+1.45%) |
May 20, 2022 | 48.23 | 48.23 | 46.83 | 47.47 | 1,682 | -0.11(-0.23%) |
May 19, 2022 | 47.61 | 48.02 | 47.50 | 47.58 | 1,658 | -0.50(-1.04%) |
May 18, 2022 | 48.66 | 48.90 | 48.08 | 48.08 | 3,471 | -1.10(-2.24%) |
May 17, 2022 | 48.68 | 49.21 | 48.44 | 49.18 | 2,968 | +1.45(+3.04%) |
May 16, 2022 | 47.52 | 47.83 | 47.52 | 47.73 | 1,390 | -0.22(-0.45%) |
May 13, 2022 | 47.67 | 47.97 | 47.66 | 47.95 | 2,598 | +0.78(+1.66%) |
May 12, 2022 | 46.75 | 47.17 | 46.41 | 47.17 | 4,150 | +0.30(+0.64%) |
May 11, 2022 | 47.18 | 47.95 | 46.84 | 46.87 | 7,999 | -0.42(-0.88%) |
May 10, 2022 | 48.38 | 48.38 | 46.62 | 47.29 | 3,148 | -0.61(-1.28%) |
May 09, 2022 | 48.13 | 48.43 | 47.90 | 47.90 | 3,429 | -0.90(-1.85%) |
May 06, 2022 | 48.60 | 49.14 | 48.42 | 48.80 | 2,895 | -0.47(-0.95%) |
May 05, 2022 | 49.48 | 49.48 | 48.97 | 49.27 | 1,953 | -1.51(-2.98%) |
May 04, 2022 | 49.85 | 50.78 | 49.57 | 50.78 | 1,358 | +0.91(+1.83%) |
May 03, 2022 | 49.76 | 49.94 | 49.76 | 49.87 | 1,137 | +0.73(+1.48%) |
May 02, 2022 | 49.34 | 49.34 | 49.14 | 49.14 | 821 | +0.05(+0.11%) |
Apr 29, 2022 | 50.34 | 50.34 | 49.06 | 49.09 | 1,039 | -1.75(-3.45%) |
Apr 28, 2022 | 49.97 | 50.84 | 49.97 | 50.84 | 525 | +0.92(+1.85%) |
Apr 27, 2022 | 50.27 | 50.48 | 49.92 | 49.92 | 3,572 | -0.35(-0.70%) |
Apr 26, 2022 | 51.18 | 51.18 | 50.27 | 50.27 | 3,280 | -1.23(-2.38%) |
Apr 25, 2022 | 51.15 | 51.50 | 50.43 | 51.50 | 10,534 | +0.02(+0.04%) |
Apr 22, 2022 | 52.31 | 52.31 | 51.48 | 51.48 | 856 | -1.03(-1.97%) |
Apr 21, 2022 | 53.48 | 53.48 | 52.37 | 52.51 | 1,572 | -0.67(-1.26%) |
Apr 20, 2022 | 53.09 | 53.44 | 53.09 | 53.18 | 801 | +0.33(+0.63%) |
Apr 19, 2022 | 52.33 | 52.85 | 52.33 | 52.85 | 1,604 | +1.38(+2.68%) |
Apr 18, 2022 | 51.60 | 51.95 | 51.46 | 51.47 | 4,070 | -0.37(-0.71%) |
Apr 14, 2022 | 52.11 | 52.11 | 51.84 | 51.84 | 716 | -0.40(-0.77%) |
Apr 13, 2022 | 51.95 | 52.28 | 51.94 | 52.24 | 1,286 | +0.73(+1.42%) |
Apr 12, 2022 | 51.91 | 52.14 | 51.44 | 51.51 | 3,573 | -0.38(-0.72%) |
Apr 11, 2022 | 51.80 | 51.88 | 51.55 | 51.88 | 1,087 | +0.27(+0.52%) |
Apr 08, 2022 | 51.81 | 51.90 | 51.61 | 51.61 | 1,576 | -0.31(-0.59%) |
Apr 07, 2022 | 51.78 | 51.92 | 51.78 | 51.92 | 767 | -1.26(-2.36%) |
Apr 06, 2022 | 53.18 | 53.18 | 53.18 | 53.18 | 439 | -0.21(-0.39%) |
Apr 05, 2022 | 54.05 | 54.05 | 53.39 | 53.39 | 2,238 | -0.94(-1.74%) |
Apr 04, 2022 | 54.20 | 54.33 | 54.20 | 54.33 | 854 | -0.31(-0.57%) |
Apr 01, 2022 | 54.59 | 54.85 | 54.40 | 54.64 | 9,508 | +0.15(+0.28%) |
Mar 31, 2022 | 54.94 | 55.35 | 54.49 | 54.49 | 9,740 | -0.47(-0.85%) |
Mar 30, 2022 | 55.44 | 55.44 | 54.96 | 54.96 | 212 | -1.20(-2.14%) |
Mar 29, 2022 | 54.97 | 56.16 | 54.97 | 56.16 | 4,247 | +1.36(+2.47%) |
Mar 28, 2022 | 54.62 | 54.81 | 54.35 | 54.81 | 1,112 | -0.23(-0.42%) |
Mar 25, 2022 | 54.86 | 55.04 | 54.83 | 55.04 | 902 | +0.76(+1.39%) |
Mar 24, 2022 | 54.16 | 54.28 | 54.16 | 54.28 | 887 | +0.38(+0.70%) |
Mar 23, 2022 | 54.42 | 54.48 | 53.91 | 53.91 | 1,595 | -1.18(-2.15%) |
Mar 22, 2022 | 55.11 | 55.11 | 55.08 | 55.09 | 336 | +0.41(+0.74%) |
Mar 21, 2022 | 55.10 | 55.10 | 54.69 | 54.69 | 716 | +0.34(+0.62%) |
Mar 18, 2022 | 54.78 | 54.78 | 54.25 | 54.35 | 1,154 | -0.60(-1.08%) |
Mar 17, 2022 | 54.85 | 54.97 | 54.85 | 54.95 | 567 | -0.09(-0.17%) |
Mar 16, 2022 | 54.46 | 55.08 | 54.46 | 55.04 | 849 | +1.17(+2.18%) |
Mar 15, 2022 | 53.70 | 53.87 | 53.70 | 53.87 | 1,575 | +0.11(+0.20%) |
Mar 14, 2022 | 54.26 | 54.26 | 53.75 | 53.76 | 860 | +0.00(+0.01%) |
Mar 11, 2022 | 54.00 | 54.00 | 53.75 | 53.75 | 1,224 | +0.26(+0.49%) |
Mar 10, 2022 | 53.49 | 53.49 | 53.49 | 53.49 | 514 | -0.58(-1.07%) |
Mar 09, 2022 | 53.73 | 54.12 | 53.67 | 54.07 | 1,997 | +1.29(+2.45%) |
Mar 08, 2022 | 52.35 | 53.66 | 52.35 | 52.78 | 1,777 | -0.47(-0.87%) |
Mar 07, 2022 | 53.37 | 53.37 | 53.24 | 53.24 | 2,383 | -0.65(-1.21%) |
Mar 04, 2022 | 53.37 | 53.89 | 2,383 | -0.93(-1.69%) | ||
Mar 03, 2022 | 54.67 | 54.91 | 54.67 | 54.82 | 5,528 | -0.23(-0.42%) |
Mar 02, 2022 | 55.12 | 55.19 | 55.04 | 55.05 | 1,343 | +1.68(+3.14%) |