Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.99 | 48.51 | 47.64 | 48.21 | 189,260 | -0.15(-0.32%) |
May 27, 2022 | 47.70 | 48.36 | 47.70 | 48.36 | 141,619 | +0.87(+1.83%) |
May 26, 2022 | 46.81 | 47.65 | 46.81 | 47.49 | 148,342 | +1.11(+2.39%) |
May 25, 2022 | 45.87 | 46.67 | 45.85 | 46.38 | 118,435 | +0.44(+0.96%) |
May 24, 2022 | 45.81 | 46.06 | 45.00 | 45.94 | 444,730 | -0.12(-0.27%) |
May 23, 2022 | 45.38 | 46.38 | 45.33 | 46.06 | 221,170 | +1.32(+2.95%) |
May 20, 2022 | 45.15 | 45.36 | 43.80 | 44.74 | 202,620 | -0.07(-0.15%) |
May 19, 2022 | 44.55 | 45.12 | 44.46 | 44.81 | 245,531 | -0.30(-0.66%) |
May 18, 2022 | 45.92 | 46.00 | 44.92 | 45.11 | 138,715 | -1.23(-2.64%) |
May 17, 2022 | 45.88 | 46.43 | 45.74 | 46.33 | 493,060 | +1.26(+2.80%) |
May 16, 2022 | 45.29 | 45.43 | 44.70 | 45.07 | 362,201 | -0.34(-0.76%) |
May 13, 2022 | 45.15 | 45.81 | 45.10 | 45.41 | 153,078 | +0.74(+1.65%) |
May 12, 2022 | 44.57 | 45.05 | 43.82 | 44.67 | 287,525 | -0.21(-0.47%) |
May 11, 2022 | 45.42 | 46.25 | 44.86 | 44.89 | 157,344 | -0.55(-1.20%) |
May 10, 2022 | 46.20 | 46.47 | 44.80 | 45.43 | 240,847 | -0.37(-0.81%) |
May 09, 2022 | 46.29 | 46.58 | 45.58 | 45.80 | 333,759 | -1.16(-2.47%) |
May 06, 2022 | 47.15 | 47.15 | 46.36 | 46.96 | 146,310 | -0.38(-0.81%) |
May 05, 2022 | 48.29 | 48.29 | 46.79 | 47.35 | 134,395 | -1.38(-2.83%) |
May 04, 2022 | 47.55 | 48.84 | 47.19 | 48.72 | 117,574 | +1.38(+2.91%) |
May 03, 2022 | 46.89 | 47.71 | 46.87 | 47.35 | 134,619 | +0.64(+1.37%) |
May 02, 2022 | 46.68 | 46.97 | 45.78 | 46.70 | 288,661 | +0.19(+0.41%) |
Apr 29, 2022 | 48.03 | 48.15 | 46.46 | 46.51 | 121,331 | -1.67(-3.46%) |
Apr 28, 2022 | 47.97 | 48.35 | 47.26 | 48.18 | 120,503 | +0.67(+1.41%) |
Apr 27, 2022 | 47.60 | 47.99 | 47.37 | 47.51 | 226,509 | -0.09(-0.18%) |
Apr 26, 2022 | 48.28 | 48.78 | 47.57 | 47.59 | 236,729 | -1.30(-2.66%) |
Apr 25, 2022 | 48.42 | 48.95 | 47.69 | 48.90 | 189,470 | +0.09(+0.18%) |
Apr 22, 2022 | 50.15 | 50.15 | 48.74 | 48.81 | 128,245 | -1.43(-2.84%) |
Apr 21, 2022 | 51.53 | 51.72 | 50.14 | 50.24 | 74,538 | -0.85(-1.67%) |
Apr 20, 2022 | 51.05 | 51.46 | 50.97 | 51.09 | 98,113 | +0.36(+0.72%) |
Apr 19, 2022 | 50.15 | 50.80 | 50.15 | 50.72 | 121,974 | +0.78(+1.55%) |
Apr 18, 2022 | 49.53 | 50.14 | 49.45 | 49.95 | 253,259 | +0.26(+0.52%) |
Apr 14, 2022 | 50.10 | 50.47 | 49.68 | 49.69 | 119,269 | -0.55(-1.09%) |
Apr 13, 2022 | 49.72 | 50.26 | 49.65 | 50.24 | 475,754 | +0.16(+0.32%) |
Apr 12, 2022 | 50.71 | 51.07 | 49.88 | 50.07 | 370,995 | -0.51(-1.00%) |
Apr 11, 2022 | 50.72 | 51.22 | 50.52 | 50.58 | 366,019 | -0.23(-0.45%) |
Apr 08, 2022 | 50.52 | 51.09 | 50.52 | 50.81 | 112,133 | +0.37(+0.74%) |
Apr 07, 2022 | 50.59 | 50.69 | 49.80 | 50.44 | 169,169 | -0.20(-0.40%) |
Apr 06, 2022 | 50.73 | 50.83 | 50.44 | 50.64 | 212,747 | -0.47(-0.92%) |
Apr 05, 2022 | 51.46 | 51.78 | 50.97 | 51.11 | 98,345 | -0.41(-0.80%) |
Apr 04, 2022 | 51.67 | 51.86 | 51.21 | 51.52 | 160,565 | -0.21(-0.41%) |
Apr 01, 2022 | 52.27 | 52.29 | 51.41 | 51.73 | 207,037 | -0.11(-0.20%) |
Mar 31, 2022 | 52.80 | 53.09 | 51.82 | 51.83 | 157,398 | -1.06(-2.01%) |
Mar 30, 2022 | 53.41 | 53.42 | 52.65 | 52.90 | 164,468 | -0.61(-1.15%) |
Mar 29, 2022 | 53.65 | 53.94 | 53.13 | 53.51 | 407,713 | +0.45(+0.85%) |
Mar 28, 2022 | 53.19 | 53.19 | 52.49 | 53.06 | 201,359 | -0.18(-0.34%) |
Mar 25, 2022 | 52.80 | 53.32 | 52.77 | 53.24 | 93,176 | +0.59(+1.13%) |
Mar 24, 2022 | 52.51 | 52.66 | 52.24 | 52.65 | 102,335 | +0.44(+0.84%) |
Mar 23, 2022 | 52.97 | 53.01 | 52.21 | 52.21 | 132,331 | -1.04(-1.96%) |
Mar 22, 2022 | 52.86 | 53.56 | 52.86 | 53.25 | 292,862 | +0.86(+1.64%) |
Mar 21, 2022 | 52.68 | 52.96 | 52.09 | 52.39 | 155,734 | -0.15(-0.29%) |
Mar 18, 2022 | 52.10 | 52.61 | 51.80 | 52.54 | 114,107 | +0.26(+0.50%) |
Mar 17, 2022 | 51.44 | 52.30 | 51.20 | 52.28 | 199,642 | +0.51(+0.99%) |
Mar 16, 2022 | 50.94 | 51.88 | 50.82 | 51.77 | 245,638 | +1.48(+2.94%) |
Mar 15, 2022 | 50.02 | 50.39 | 49.80 | 50.29 | 208,732 | +0.64(+1.29%) |
Mar 14, 2022 | 49.75 | 50.49 | 49.45 | 49.65 | 277,230 | +0.41(+0.83%) |
Mar 11, 2022 | 50.02 | 50.24 | 49.19 | 49.24 | 234,849 | -0.30(-0.62%) |
Mar 10, 2022 | 49.20 | 48.98 | 49.55 | 144,181 | -0.32(-0.65%) | |
Mar 09, 2022 | 49.51 | 50.32 | 49.47 | 49.87 | 201,388 | +1.73(+3.60%) |
Mar 08, 2022 | 48.54 | 49.43 | 47.86 | 48.14 | 391,012 | -0.14(-0.30%) |
Mar 07, 2022 | 49.87 | 49.88 | 48.28 | 48.28 | 388,751 | -2.02(-4.01%) |
Mar 04, 2022 | 50.62 | 50.62 | 49.76 | 50.30 | 175,139 | -1.11(-2.17%) |
Mar 03, 2022 | 52.00 | 52.05 | 50.99 | 51.42 | 172,381 | -0.22(-0.42%) |
Mar 02, 2022 | 50.75 | 51.93 | 50.64 | 51.63 | 203,745 | +1.31(+2.61%) |