Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.47 | 49.73 | 48.96 | 49.32 | 714,062 | -0.27(-0.55%) |
May 27, 2022 | 48.67 | 49.61 | 48.67 | 49.59 | 657,972 | +1.15(+2.38%) |
May 26, 2022 | 47.65 | 48.63 | 47.64 | 48.44 | 384,306 | +0.96(+2.02%) |
May 25, 2022 | 46.83 | 47.71 | 46.83 | 47.48 | 521,692 | +0.47(+1.01%) |
May 24, 2022 | 46.89 | 47.14 | 46.19 | 47.01 | 647,870 | -0.36(-0.76%) |
May 23, 2022 | 46.88 | 47.49 | 46.61 | 47.37 | 988,729 | +0.84(+1.81%) |
May 20, 2022 | 46.97 | 47.02 | 45.46 | 46.52 | 1,194,680 | -0.03(-0.06%) |
May 19, 2022 | 46.48 | 47.06 | 46.27 | 46.55 | 1,918,196 | -0.26(-0.56%) |
May 18, 2022 | 48.16 | 48.22 | 46.68 | 46.81 | 876,010 | -1.92(-3.93%) |
May 17, 2022 | 48.42 | 48.76 | 48.09 | 48.73 | 651,304 | +0.98(+2.05%) |
May 16, 2022 | 47.74 | 48.20 | 47.46 | 47.75 | 702,888 | -0.18(-0.38%) |
May 13, 2022 | 47.37 | 48.11 | 47.23 | 47.94 | 934,869 | +1.12(+2.40%) |
May 12, 2022 | 46.45 | 47.22 | 45.97 | 46.81 | 1,267,515 | -0.02(-0.04%) |
May 11, 2022 | 47.51 | 48.19 | 46.75 | 46.83 | 1,253,934 | -0.78(-1.65%) |
May 10, 2022 | 48.24 | 48.39 | 47.07 | 47.62 | 1,707,174 | +0.13(+0.26%) |
May 09, 2022 | 48.36 | 48.48 | 47.32 | 47.49 | 1,384,703 | -1.57(-3.20%) |
May 06, 2022 | 49.07 | 49.48 | 48.41 | 49.06 | 1,007,765 | -0.32(-0.65%) |
May 05, 2022 | 50.65 | 50.68 | 48.89 | 49.38 | 1,029,751 | -1.79(-3.50%) |
May 04, 2022 | 49.80 | 51.29 | 49.42 | 51.17 | 942,602 | +1.43(+2.88%) |
May 03, 2022 | 49.49 | 50.01 | 49.34 | 49.74 | 707,335 | +0.27(+0.55%) |
May 02, 2022 | 49.18 | 49.63 | 48.36 | 49.47 | 1,697,491 | +0.27(+0.55%) |
Apr 29, 2022 | 50.54 | 50.80 | 49.08 | 49.20 | 889,772 | -1.78(-3.49%) |
Apr 28, 2022 | 50.38 | 51.22 | 49.81 | 50.98 | 602,236 | +1.20(+2.41%) |
Apr 27, 2022 | 49.80 | 50.42 | 49.52 | 49.78 | 656,981 | +0.11(+0.21%) |
Apr 26, 2022 | 50.78 | 50.83 | 49.67 | 49.67 | 540,421 | -1.46(-2.86%) |
Apr 25, 2022 | 50.52 | 51.13 | 49.97 | 51.13 | 940,605 | +0.28(+0.55%) |
Apr 22, 2022 | 52.17 | 52.17 | 50.78 | 50.85 | 559,845 | -1.43(-2.74%) |
Apr 21, 2022 | 53.49 | 53.67 | 52.16 | 52.28 | 403,995 | -0.78(-1.48%) |
Apr 20, 2022 | 53.25 | 53.35 | 52.92 | 53.07 | 408,258 | +0.01(+0.02%) |
Apr 19, 2022 | 52.17 | 53.16 | 52.17 | 53.06 | 411,194 | +0.84(+1.61%) |
Apr 18, 2022 | 52.12 | 52.42 | 51.94 | 52.22 | 776,702 | +0.00(+0.00%) |
Apr 14, 2022 | 52.87 | 53.00 | 52.19 | 52.22 | 474,323 | -0.63(-1.19%) |
Apr 13, 2022 | 52.24 | 52.91 | 52.17 | 52.85 | 391,185 | +0.63(+1.21%) |
Apr 12, 2022 | 52.81 | 53.10 | 52.02 | 52.22 | 618,199 | -0.12(-0.22%) |
Apr 11, 2022 | 52.83 | 52.94 | 52.32 | 52.33 | 997,803 | -0.90(-1.69%) |
Apr 08, 2022 | 53.26 | 53.61 | 53.06 | 53.23 | 436,376 | -0.15(-0.29%) |
Apr 07, 2022 | 53.06 | 53.60 | 52.78 | 53.39 | 322,938 | +0.23(+0.44%) |
Apr 06, 2022 | 53.22 | 53.42 | 52.79 | 53.16 | 470,352 | -0.55(-1.03%) |
Apr 05, 2022 | 54.20 | 54.49 | 53.54 | 53.71 | 546,895 | -0.66(-1.21%) |
Apr 04, 2022 | 54.04 | 54.39 | 53.91 | 54.37 | 679,026 | +0.38(+0.70%) |
Apr 01, 2022 | 54.02 | 54.03 | 53.53 | 53.99 | 706,867 | +0.17(+0.32%) |
Mar 31, 2022 | 54.57 | 54.65 | 53.79 | 53.81 | 808,142 | -0.77(-1.42%) |
Mar 30, 2022 | 54.91 | 54.97 | 54.38 | 54.59 | 498,105 | -0.42(-0.76%) |
Mar 29, 2022 | 54.72 | 55.08 | 54.52 | 55.01 | 914,281 | +0.72(+1.32%) |
Mar 28, 2022 | 53.89 | 54.30 | 53.62 | 54.29 | 2,204,814 | +0.36(+0.66%) |
Mar 25, 2022 | 53.73 | 53.98 | 53.46 | 53.93 | 745,797 | +0.23(+0.43%) |
Mar 24, 2022 | 53.21 | 53.70 | 53.05 | 53.70 | 375,274 | +0.76(+1.45%) |
Mar 23, 2022 | 53.36 | 53.47 | 52.93 | 52.93 | 612,363 | -0.68(-1.26%) |
Mar 22, 2022 | 53.21 | 53.74 | 53.21 | 53.61 | 455,242 | +0.59(+1.11%) |
Mar 21, 2022 | 53.03 | 53.30 | 52.64 | 53.02 | 653,743 | -0.06(-0.12%) |
Mar 18, 2022 | 52.32 | 53.10 | 52.25 | 53.08 | 658,593 | +0.60(+1.14%) |
Mar 17, 2022 | 51.68 | 52.49 | 51.60 | 52.49 | 1,033,814 | +0.65(+1.25%) |
Mar 16, 2022 | 51.20 | 51.85 | 50.61 | 51.84 | 507,972 | +1.15(+2.27%) |
Mar 15, 2022 | 49.90 | 50.79 | 49.83 | 50.69 | 469,342 | +1.04(+2.10%) |
Mar 14, 2022 | 50.11 | 50.54 | 49.51 | 49.65 | 556,902 | -0.40(-0.79%) |
Mar 11, 2022 | 51.00 | 51.04 | 49.98 | 50.04 | 467,793 | -0.65(-1.28%) |
Mar 10, 2022 | 50.31 | 50.77 | 50.07 | 50.69 | 657,315 | -0.20(-0.40%) |
Mar 09, 2022 | 50.59 | 51.12 | 50.35 | 50.89 | 914,753 | +1.32(+2.67%) |
Mar 08, 2022 | 49.97 | 50.83 | 49.44 | 49.57 | 1,006,697 | -0.34(-0.68%) |
Mar 07, 2022 | 51.32 | 51.36 | 49.89 | 49.91 | 781,457 | -1.54(-3.00%) |
Mar 04, 2022 | 51.46 | 51.56 | 50.92 | 51.45 | 594,330 | -0.40(-0.76%) |
Mar 03, 2022 | 52.46 | 52.50 | 51.65 | 51.85 | 755,202 | -0.26(-0.50%) |
Mar 02, 2022 | 51.40 | 52.31 | 51.39 | 52.11 | 1,368,364 | +0.94(+1.83%) |