Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.83 | 52.04 | 50.13 | 51.84 | 2,081,546 | +0.94(+1.85%) |
May 30, 2022 | 50.79 | 51.09 | 50.64 | 50.90 | 479,399 | +0.46(+0.91%) |
May 27, 2022 | 50.06 | 50.61 | 49.87 | 50.44 | 484,783 | +0.71(+1.43%) |
May 26, 2022 | 49.28 | 49.99 | 49.00 | 49.73 | 765,328 | +0.54(+1.10%) |
May 25, 2022 | 48.62 | 49.53 | 48.62 | 49.19 | 397,090 | +0.29(+0.59%) |
May 24, 2022 | 50.33 | 50.33 | 48.60 | 48.90 | 525,888 | -1.76(-3.47%) |
May 20, 2022 | 50.66 | 0 | +1.68(+3.43%) | |||
May 19, 2022 | 48.25 | 49.59 | 48.23 | 48.98 | 612,900 | +0.46(+0.95%) |
May 18, 2022 | 48.23 | 48.69 | 48.00 | 48.52 | 523,397 | -0.21(-0.43%) |
May 17, 2022 | 48.13 | 48.73 | 47.87 | 48.73 | 1,522,929 | +1.14(+2.40%) |
May 16, 2022 | 47.68 | 48.18 | 47.16 | 47.59 | 391,607 | -0.20(-0.42%) |
May 13, 2022 | 46.79 | 47.97 | 46.58 | 47.79 | 416,424 | +1.52(+3.29%) |
May 12, 2022 | 46.24 | 47.02 | 45.80 | 46.27 | 1,272,630 | -0.44(-0.94%) |
May 11, 2022 | 48.15 | 48.23 | 46.44 | 46.71 | 1,988,716 | -1.52(-3.15%) |
May 10, 2022 | 48.45 | 48.70 | 47.19 | 48.23 | 772,682 | +0.27(+0.56%) |
May 09, 2022 | 48.55 | 49.10 | 47.86 | 47.96 | 676,536 | -1.40(-2.84%) |
May 06, 2022 | 49.36 | 49.74 | 48.15 | 49.36 | 773,390 | -0.33(-0.66%) |
May 05, 2022 | 51.70 | 52.02 | 48.87 | 49.69 | 872,974 | -2.47(-4.74%) |
May 04, 2022 | 51.90 | 52.42 | 50.82 | 52.16 | 593,592 | +0.75(+1.46%) |
May 03, 2022 | 51.74 | 52.29 | 51.30 | 51.41 | 469,909 | -0.26(-0.50%) |
May 02, 2022 | 51.59 | 52.06 | 51.18 | 51.67 | 454,862 | +0.22(+0.43%) |
Apr 29, 2022 | 51.84 | 52.20 | 51.41 | 51.45 | 621,436 | -0.75(-1.44%) |
Apr 28, 2022 | 51.00 | 52.40 | 50.99 | 52.20 | 470,134 | +1.85(+3.67%) |
Apr 27, 2022 | 50.40 | 51.13 | 50.06 | 50.35 | 690,160 | +0.10(+0.20%) |
Apr 26, 2022 | 52.84 | 52.85 | 50.24 | 50.25 | 1,097,990 | -2.79(-5.26%) |
Apr 25, 2022 | 51.77 | 53.19 | 51.77 | 53.04 | 476,610 | +1.07(+2.06%) |
Apr 22, 2022 | 53.16 | 53.30 | 51.97 | 51.97 | 472,363 | -0.97(-1.83%) |
Apr 21, 2022 | 53.52 | 53.64 | 52.91 | 52.94 | 629,761 | -0.18(-0.34%) |
Apr 20, 2022 | 53.28 | 53.78 | 52.84 | 53.12 | 507,037 | +0.01(+0.02%) |
Apr 19, 2022 | 51.93 | 53.26 | 51.80 | 53.11 | 456,231 | +1.11(+2.13%) |
Apr 18, 2022 | 52.27 | 52.63 | 51.71 | 52.00 | 248,768 | -0.48(-0.91%) |
Apr 14, 2022 | 52.48 | 0 | -1.33(-2.47%) | |||
Apr 13, 2022 | 53.46 | 54.17 | 53.40 | 53.81 | 413,333 | +0.39(+0.73%) |
Apr 12, 2022 | 53.23 | 53.70 | 53.12 | 53.42 | 729,793 | +0.40(+0.75%) |
Apr 11, 2022 | 53.01 | 53.41 | 52.63 | 53.02 | 363,501 | -0.43(-0.80%) |
Apr 08, 2022 | 53.45 | 53.70 | 53.24 | 53.45 | 480,659 | -0.20(-0.37%) |
Apr 07, 2022 | 52.92 | 53.74 | 52.77 | 53.65 | 540,906 | +0.65(+1.23%) |
Apr 06, 2022 | 53.25 | 53.40 | 52.46 | 53.00 | 641,554 | -0.78(-1.45%) |
Apr 05, 2022 | 54.00 | 54.18 | 53.61 | 53.78 | 451,110 | -0.21(-0.39%) |
Apr 04, 2022 | 53.33 | 54.26 | 53.32 | 53.99 | 314,162 | +0.68(+1.28%) |
Apr 01, 2022 | 53.23 | 53.34 | 52.77 | 53.31 | 533,687 | +0.30(+0.57%) |
Mar 31, 2022 | 53.40 | 53.99 | 52.83 | 53.01 | 1,270,039 | -0.51(-0.95%) |
Mar 30, 2022 | 54.35 | 54.35 | 53.31 | 53.52 | 574,941 | -1.05(-1.92%) |
Mar 29, 2022 | 54.40 | 55.20 | 54.14 | 54.57 | 478,441 | +0.92(+1.71%) |
Mar 28, 2022 | 53.50 | 54.00 | 53.15 | 53.65 | 354,950 | +0.30(+0.56%) |
Mar 25, 2022 | 53.50 | 53.50 | 52.95 | 53.35 | 482,102 | +0.00(+0.00%) |
Mar 24, 2022 | 53.66 | 53.85 | 52.88 | 53.35 | 498,202 | -0.27(-0.50%) |
Mar 23, 2022 | 54.62 | 54.82 | 53.59 | 53.62 | 829,168 | -1.19(-2.17%) |
Mar 22, 2022 | 54.55 | 55.21 | 54.14 | 54.81 | 378,909 | +0.41(+0.75%) |
Mar 21, 2022 | 54.47 | 54.79 | 54.07 | 54.40 | 357,878 | -0.24(-0.44%) |
Mar 18, 2022 | 54.01 | 54.78 | 53.74 | 54.64 | 2,668,640 | +0.54(+1.00%) |
Mar 17, 2022 | 53.55 | 54.11 | 53.19 | 54.10 | 381,563 | +0.34(+0.63%) |
Mar 16, 2022 | 52.43 | 53.76 | 52.22 | 53.76 | 543,822 | +1.54(+2.95%) |
Mar 15, 2022 | 52.68 | 53.09 | 51.87 | 52.22 | 903,433 | -0.39(-0.74%) |
Mar 14, 2022 | 53.04 | 53.74 | 52.30 | 52.61 | 462,143 | -0.70(-1.31%) |
Mar 11, 2022 | 54.84 | 54.84 | 53.26 | 53.31 | 839,154 | -1.32(-2.42%) |
Mar 10, 2022 | 54.56 | 54.70 | 53.79 | 54.63 | 503,300 | -0.55(-1.00%) |
Mar 09, 2022 | 54.22 | 55.62 | 54.22 | 55.18 | 505,473 | +1.75(+3.28%) |
Mar 08, 2022 | 53.24 | 54.40 | 52.88 | 53.43 | 684,776 | -0.22(-0.41%) |
Mar 07, 2022 | 53.79 | 54.56 | 53.47 | 53.65 | 407,804 | -0.24(-0.45%) |
Mar 04, 2022 | 54.08 | 55.00 | 53.59 | 53.89 | 551,769 | -0.87(-1.59%) |
Mar 03, 2022 | 54.83 | 55.00 | 53.84 | 54.76 | 420,858 | -0.14(-0.26%) |
Mar 02, 2022 | 54.47 | 55.14 | 54.22 | 54.90 | 389,345 | +0.45(+0.83%) |