Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.70 | 48.99 | 47.65 | 47.70 | 489,639 | -1.22(-2.49%) |
May 27, 2022 | 48.88 | 49.10 | 48.33 | 48.92 | 343,828 | +0.05(+0.10%) |
May 26, 2022 | 47.12 | 49.19 | 47.12 | 48.87 | 426,726 | +1.94(+4.13%) |
May 25, 2022 | 47.43 | 47.78 | 45.67 | 46.94 | 573,896 | -1.29(-2.68%) |
May 24, 2022 | 47.83 | 48.70 | 47.18 | 48.23 | 568,245 | +0.16(+0.32%) |
May 23, 2022 | 47.18 | 48.38 | 46.70 | 48.07 | 696,002 | +1.70(+3.67%) |
May 20, 2022 | 45.81 | 46.53 | 44.55 | 46.37 | 802,659 | +1.19(+2.63%) |
May 19, 2022 | 44.65 | 45.82 | 44.65 | 45.18 | 675,250 | -0.06(-0.13%) |
May 18, 2022 | 45.64 | 46.54 | 44.88 | 45.24 | 526,860 | -0.69(-1.50%) |
May 17, 2022 | 44.97 | 46.07 | 44.86 | 45.93 | 726,146 | +1.61(+3.62%) |
May 16, 2022 | 43.89 | 44.70 | 43.65 | 44.33 | 563,503 | -0.20(-0.46%) |
May 13, 2022 | 43.78 | 44.73 | 43.40 | 44.53 | 650,115 | +0.86(+1.97%) |
May 12, 2022 | 43.36 | 44.36 | 42.88 | 43.67 | 919,663 | +0.17(+0.40%) |
May 11, 2022 | 44.94 | 45.80 | 43.34 | 43.50 | 848,043 | -1.71(-3.77%) |
May 10, 2022 | 46.32 | 46.71 | 43.26 | 45.20 | 1,289,830 | -0.85(-1.85%) |
May 09, 2022 | 45.69 | 46.72 | 45.11 | 46.05 | 1,010,979 | -0.85(-1.82%) |
May 06, 2022 | 47.13 | 47.83 | 45.43 | 46.91 | 949,495 | +0.04(+0.08%) |
May 05, 2022 | 48.65 | 49.37 | 46.42 | 46.87 | 1,131,977 | -2.36(-4.80%) |
May 04, 2022 | 48.44 | 49.30 | 46.80 | 49.23 | 874,497 | +1.02(+2.11%) |
May 03, 2022 | 47.03 | 48.88 | 47.03 | 48.21 | 664,863 | +1.39(+2.96%) |
May 02, 2022 | 46.99 | 47.75 | 45.95 | 46.83 | 859,122 | -0.22(-0.47%) |
Apr 29, 2022 | 47.87 | 48.95 | 46.94 | 47.05 | 600,172 | -1.01(-2.10%) |
Apr 28, 2022 | 46.35 | 48.16 | 45.92 | 48.06 | 586,829 | +2.35(+5.15%) |
Apr 27, 2022 | 45.38 | 46.55 | 44.65 | 45.70 | 773,047 | +0.14(+0.30%) |
Apr 26, 2022 | 47.80 | 48.21 | 45.45 | 45.57 | 816,217 | -2.79(-5.77%) |
Apr 25, 2022 | 46.02 | 48.39 | 45.88 | 48.36 | 566,123 | +1.46(+3.12%) |
Apr 22, 2022 | 48.23 | 48.45 | 46.56 | 46.90 | 514,973 | -1.69(-3.47%) |
Apr 21, 2022 | 48.97 | 49.38 | 48.17 | 48.58 | 480,182 | +0.18(+0.38%) |
Apr 20, 2022 | 47.13 | 48.90 | 47.13 | 48.40 | 570,367 | +1.53(+3.27%) |
Apr 19, 2022 | 46.00 | 47.11 | 45.81 | 46.87 | 487,636 | +0.94(+2.05%) |
Apr 18, 2022 | 46.08 | 46.73 | 45.68 | 45.93 | 369,668 | -0.30(-0.65%) |
Apr 14, 2022 | 47.29 | 47.77 | 46.15 | 46.23 | 589,440 | -0.91(-1.93%) |
Apr 13, 2022 | 45.01 | 47.24 | 44.97 | 47.14 | 748,684 | +2.17(+4.83%) |
Apr 12, 2022 | 45.43 | 46.31 | 44.95 | 44.97 | 877,670 | -0.86(-1.88%) |
Apr 11, 2022 | 45.64 | 47.37 | 45.57 | 45.83 | 1,273,201 | +0.10(+0.21%) |
Apr 08, 2022 | 45.33 | 46.61 | 44.47 | 45.73 | 1,081,660 | +0.02(+0.04%) |
Apr 07, 2022 | 46.65 | 47.54 | 45.50 | 45.71 | 1,143,906 | -1.04(-2.22%) |
Apr 06, 2022 | 48.84 | 49.09 | 46.72 | 46.75 | 1,272,168 | -2.35(-4.79%) |
Apr 05, 2022 | 50.61 | 51.01 | 48.96 | 49.11 | 996,414 | -1.71(-3.37%) |
Apr 04, 2022 | 51.07 | 51.27 | 50.05 | 50.82 | 460,242 | -0.60(-1.17%) |
Apr 01, 2022 | 51.74 | 51.98 | 50.71 | 51.42 | 384,469 | -0.13(-0.24%) |
Mar 31, 2022 | 52.74 | 52.91 | 51.54 | 51.55 | 373,437 | -1.07(-2.03%) |
Mar 30, 2022 | 53.68 | 54.45 | 52.34 | 52.61 | 429,044 | -0.92(-1.72%) |
Mar 29, 2022 | 53.15 | 53.57 | 52.52 | 53.53 | 660,479 | +0.80(+1.53%) |
Mar 28, 2022 | 51.76 | 52.74 | 51.18 | 52.73 | 476,087 | +0.67(+1.28%) |
Mar 25, 2022 | 53.51 | 53.60 | 51.89 | 52.06 | 332,301 | -1.34(-2.50%) |
Mar 24, 2022 | 53.71 | 54.08 | 53.18 | 53.40 | 423,908 | -0.35(-0.65%) |
Mar 23, 2022 | 53.68 | 53.77 | 53.16 | 53.75 | 421,061 | -0.01(-0.02%) |
Mar 22, 2022 | 53.25 | 54.31 | 53.14 | 53.76 | 394,615 | +0.88(+1.67%) |
Mar 21, 2022 | 53.64 | 53.97 | 52.67 | 52.87 | 658,514 | -0.77(-1.43%) |
Mar 18, 2022 | 53.38 | 53.71 | 52.44 | 53.64 | 874,483 | +0.17(+0.33%) |
Mar 17, 2022 | 53.65 | 53.65 | 53.09 | 53.47 | 644,255 | -0.59(-1.09%) |
Mar 16, 2022 | 53.12 | 54.83 | 53.12 | 54.06 | 765,326 | +1.40(+2.67%) |
Mar 15, 2022 | 52.46 | 53.05 | 52.20 | 52.65 | 557,122 | +0.19(+0.37%) |
Mar 14, 2022 | 53.90 | 54.13 | 52.24 | 52.46 | 542,152 | -1.21(-2.26%) |
Mar 11, 2022 | 54.23 | 54.49 | 53.49 | 53.67 | 498,988 | -0.07(-0.13%) |
Mar 10, 2022 | 53.95 | 54.11 | 53.12 | 53.74 | 1,097,034 | -0.80(-1.47%) |
Mar 09, 2022 | 55.14 | 55.62 | 54.34 | 54.54 | 568,049 | +0.28(+0.52%) |
Mar 08, 2022 | 56.13 | 56.25 | 54.08 | 54.26 | 1,374,884 | -1.67(-2.98%) |
Mar 07, 2022 | 56.69 | 57.35 | 55.86 | 55.93 | 747,692 | -1.35(-2.35%) |
Mar 04, 2022 | 56.63 | 57.28 | 56.25 | 57.27 | 508,091 | +0.18(+0.32%) |
Mar 03, 2022 | 57.61 | 57.68 | 56.49 | 57.09 | 362,931 | -0.25(-0.44%) |
Mar 02, 2022 | 56.35 | 57.98 | 55.91 | 57.34 | 678,617 | +1.19(+2.12%) |