Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.36 | 50.64 | 49.46 | 49.88 | 293,623 | -0.54(-1.06%) |
May 27, 2022 | 49.71 | 50.47 | 49.53 | 50.42 | 298,209 | +1.10(+2.23%) |
May 26, 2022 | 49.31 | 50.20 | 49.21 | 49.32 | 300,946 | +0.31(+0.64%) |
May 25, 2022 | 48.98 | 49.48 | 48.73 | 49.01 | 706,322 | +0.02(+0.04%) |
May 24, 2022 | 48.24 | 49.19 | 47.94 | 48.99 | 271,041 | +0.65(+1.35%) |
May 23, 2022 | 48.06 | 48.71 | 47.92 | 48.33 | 270,754 | +0.30(+0.63%) |
May 20, 2022 | 48.90 | 48.93 | 47.28 | 48.03 | 506,021 | -0.80(-1.64%) |
May 19, 2022 | 48.23 | 49.19 | 47.73 | 48.83 | 504,956 | +0.32(+0.66%) |
May 18, 2022 | 48.58 | 49.12 | 48.22 | 48.51 | 399,342 | -0.27(-0.56%) |
May 17, 2022 | 48.30 | 49.33 | 48.30 | 48.78 | 351,842 | +0.91(+1.90%) |
May 16, 2022 | 47.46 | 48.03 | 47.17 | 47.87 | 380,464 | +0.58(+1.23%) |
May 13, 2022 | 46.18 | 47.43 | 46.18 | 47.29 | 545,711 | +1.35(+2.94%) |
May 12, 2022 | 44.70 | 46.02 | 44.70 | 45.94 | 613,524 | +0.89(+1.98%) |
May 11, 2022 | 46.15 | 47.25 | 44.91 | 45.05 | 543,310 | -1.65(-3.53%) |
May 10, 2022 | 46.66 | 48.33 | 44.41 | 46.69 | 993,495 | +0.28(+0.61%) |
May 09, 2022 | 48.40 | 48.41 | 46.20 | 46.41 | 648,233 | -2.41(-4.93%) |
May 06, 2022 | 49.49 | 49.52 | 48.22 | 48.82 | 534,051 | -0.83(-1.68%) |
May 05, 2022 | 50.62 | 50.70 | 49.12 | 49.65 | 488,323 | -1.23(-2.42%) |
May 04, 2022 | 49.26 | 51.12 | 49.07 | 50.89 | 430,366 | +1.66(+3.37%) |
May 03, 2022 | 49.25 | 49.85 | 49.04 | 49.23 | 862,996 | -0.01(-0.02%) |
May 02, 2022 | 49.93 | 50.96 | 48.65 | 49.24 | 537,810 | -1.13(-2.23%) |
Apr 29, 2022 | 51.06 | 51.77 | 50.28 | 50.36 | 1,217,575 | -0.83(-1.63%) |
Apr 28, 2022 | 50.92 | 51.37 | 50.47 | 51.20 | 454,665 | +0.61(+1.21%) |
Apr 27, 2022 | 50.54 | 51.24 | 50.07 | 50.58 | 465,691 | -0.12(-0.23%) |
Apr 26, 2022 | 51.37 | 51.99 | 50.65 | 50.70 | 429,497 | -1.07(-2.06%) |
Apr 25, 2022 | 53.00 | 53.00 | 50.86 | 51.77 | 544,425 | -1.24(-2.34%) |
Apr 22, 2022 | 53.80 | 54.39 | 52.97 | 53.01 | 500,088 | -0.78(-1.44%) |
Apr 21, 2022 | 55.17 | 55.32 | 53.45 | 53.79 | 793,627 | -1.17(-2.14%) |
Apr 20, 2022 | 54.83 | 55.29 | 54.48 | 54.96 | 457,004 | +0.41(+0.75%) |
Apr 19, 2022 | 54.14 | 55.20 | 54.14 | 54.55 | 446,381 | +0.29(+0.54%) |
Apr 18, 2022 | 54.06 | 55.30 | 53.97 | 54.26 | 636,399 | +0.11(+0.20%) |
Apr 14, 2022 | 53.60 | 54.44 | 53.60 | 54.15 | 417,237 | +0.85(+1.60%) |
Apr 13, 2022 | 53.28 | 54.02 | 53.05 | 53.30 | 375,926 | +0.19(+0.37%) |
Apr 12, 2022 | 53.27 | 53.74 | 52.98 | 53.11 | 488,433 | +0.10(+0.18%) |
Apr 11, 2022 | 53.36 | 53.74 | 52.84 | 53.01 | 388,889 | -0.28(-0.53%) |
Apr 08, 2022 | 53.68 | 54.33 | 53.23 | 53.29 | 564,242 | -0.46(-0.85%) |
Apr 07, 2022 | 52.25 | 53.78 | 52.00 | 53.75 | 489,064 | +1.39(+2.65%) |
Apr 06, 2022 | 51.57 | 53.36 | 51.56 | 52.36 | 679,192 | +0.54(+1.05%) |
Apr 05, 2022 | 52.43 | 52.82 | 51.76 | 51.82 | 940,202 | -0.57(-1.09%) |
Apr 04, 2022 | 52.32 | 52.62 | 51.50 | 52.39 | 541,473 | -0.16(-0.31%) |
Apr 01, 2022 | 52.23 | 52.57 | 51.60 | 52.55 | 512,664 | +0.31(+0.59%) |
Mar 31, 2022 | 53.07 | 53.55 | 52.24 | 52.24 | 553,291 | -1.07(-2.00%) |
Mar 30, 2022 | 52.46 | 53.48 | 52.44 | 53.31 | 410,891 | +0.90(+1.72%) |
Mar 29, 2022 | 52.69 | 53.07 | 52.09 | 52.41 | 442,282 | -0.54(-1.03%) |
Mar 28, 2022 | 53.45 | 53.53 | 52.68 | 52.95 | 499,121 | -0.76(-1.41%) |
Mar 25, 2022 | 53.16 | 53.90 | 53.16 | 53.71 | 430,594 | +0.57(+1.08%) |
Mar 24, 2022 | 52.86 | 53.22 | 52.57 | 53.14 | 415,937 | +0.03(+0.05%) |
Mar 23, 2022 | 53.17 | 53.55 | 52.80 | 53.11 | 339,663 | -0.03(-0.05%) |
Mar 22, 2022 | 53.00 | 53.77 | 52.75 | 53.14 | 891,085 | +0.31(+0.59%) |
Mar 21, 2022 | 52.76 | 53.70 | 52.28 | 52.83 | 506,177 | +0.44(+0.83%) |
Mar 18, 2022 | 51.46 | 52.43 | 51.37 | 52.39 | 1,264,492 | +0.58(+1.12%) |
Mar 17, 2022 | 50.89 | 52.04 | 50.59 | 51.81 | 719,006 | +0.89(+1.75%) |
Mar 16, 2022 | 52.00 | 52.02 | 49.95 | 50.91 | 1,156,610 | -0.45(-0.87%) |
Mar 15, 2022 | 50.57 | 51.55 | 50.23 | 51.36 | 1,219,855 | +0.96(+1.91%) |
Mar 14, 2022 | 50.98 | 50.98 | 49.40 | 50.40 | 1,386,454 | -0.62(-1.22%) |
Mar 11, 2022 | 51.99 | 52.72 | 50.98 | 51.02 | 658,761 | -0.79(-1.52%) |
Mar 10, 2022 | 50.98 | 51.81 | 953,046 | +0.48(+0.93%) | ||
Mar 09, 2022 | 51.78 | 52.23 | 50.74 | 51.33 | 1,149,339 | -0.52(-1.01%) |
Mar 08, 2022 | 53.87 | 55.16 | 51.67 | 51.86 | 1,667,090 | -1.98(-3.68%) |
Mar 07, 2022 | 51.77 | 53.86 | 51.66 | 53.84 | 1,793,616 | +2.36(+4.58%) |
Mar 04, 2022 | 51.20 | 51.94 | 51.00 | 51.48 | 765,207 | +0.11(+0.21%) |
Mar 03, 2022 | 51.64 | 51.84 | 50.72 | 51.37 | 1,022,466 | +0.14(+0.28%) |
Mar 02, 2022 | 52.03 | 52.21 | 51.01 | 51.23 | 1,532,168 | -0.98(-1.87%) |