Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.41 | 50.87 | 49.57 | 50.64 | 599,519 | -0.18(-0.36%) |
May 27, 2022 | 50.53 | 51.20 | 50.37 | 50.82 | 293,882 | +0.67(+1.33%) |
May 26, 2022 | 49.44 | 50.36 | 49.44 | 50.15 | 261,782 | +1.14(+2.33%) |
May 25, 2022 | 47.82 | 49.19 | 47.73 | 49.01 | 521,911 | +0.84(+1.75%) |
May 24, 2022 | 48.15 | 48.33 | 47.21 | 48.17 | 268,489 | -0.16(-0.34%) |
May 23, 2022 | 48.82 | 49.46 | 48.08 | 48.33 | 476,530 | +0.10(+0.20%) |
May 20, 2022 | 48.73 | 48.84 | 47.40 | 48.24 | 316,940 | -0.07(-0.14%) |
May 19, 2022 | 48.27 | 48.99 | 47.89 | 48.30 | 229,575 | -0.15(-0.30%) |
May 18, 2022 | 49.20 | 49.73 | 48.33 | 48.45 | 253,845 | -1.39(-2.80%) |
May 17, 2022 | 48.84 | 49.84 | 48.56 | 49.84 | 244,503 | +1.71(+3.56%) |
May 16, 2022 | 48.09 | 48.71 | 47.07 | 48.13 | 344,739 | +0.03(+0.06%) |
May 13, 2022 | 48.60 | 48.70 | 47.59 | 48.10 | 396,554 | -0.04(-0.08%) |
May 12, 2022 | 46.95 | 48.19 | 46.95 | 48.14 | 442,969 | +1.17(+2.50%) |
May 11, 2022 | 47.87 | 48.45 | 46.77 | 46.97 | 400,852 | -0.81(-1.70%) |
May 10, 2022 | 48.95 | 48.95 | 47.02 | 47.78 | 340,915 | -0.80(-1.65%) |
May 09, 2022 | 48.11 | 49.19 | 48.11 | 48.58 | 303,619 | -0.10(-0.20%) |
May 06, 2022 | 48.82 | 48.82 | 47.52 | 48.68 | 434,027 | -0.40(-0.81%) |
May 05, 2022 | 50.30 | 50.34 | 48.69 | 49.08 | 376,524 | -1.59(-3.14%) |
May 04, 2022 | 48.68 | 50.70 | 48.48 | 50.67 | 367,970 | +1.95(+4.00%) |
May 03, 2022 | 47.52 | 48.89 | 47.29 | 48.72 | 528,666 | +1.08(+2.28%) |
May 02, 2022 | 47.41 | 48.09 | 46.62 | 47.64 | 536,294 | +0.14(+0.29%) |
Apr 29, 2022 | 48.83 | 49.31 | 47.28 | 47.50 | 1,558,836 | -1.66(-3.37%) |
Apr 28, 2022 | 48.93 | 49.42 | 48.38 | 49.16 | 346,513 | +0.37(+0.75%) |
Apr 27, 2022 | 48.60 | 49.31 | 48.50 | 48.79 | 524,859 | +0.15(+0.30%) |
Apr 26, 2022 | 49.49 | 49.90 | 48.62 | 48.64 | 370,673 | -1.55(-3.09%) |
Apr 25, 2022 | 49.52 | 50.22 | 48.51 | 50.19 | 446,477 | +0.39(+0.78%) |
Apr 22, 2022 | 50.43 | 50.66 | 49.77 | 49.80 | 376,306 | -1.27(-2.48%) |
Apr 21, 2022 | 51.15 | 51.47 | 50.80 | 51.07 | 429,698 | +0.13(+0.25%) |
Apr 20, 2022 | 50.73 | 51.50 | 50.44 | 50.95 | 267,054 | +0.77(+1.52%) |
Apr 19, 2022 | 48.78 | 50.18 | 48.78 | 50.18 | 395,200 | +1.62(+3.33%) |
Apr 18, 2022 | 48.59 | 48.91 | 48.26 | 48.57 | 910,007 | -0.30(-0.61%) |
Apr 14, 2022 | 49.30 | 49.70 | 48.65 | 48.87 | 556,968 | -0.40(-0.81%) |
Apr 13, 2022 | 49.40 | 49.79 | 49.06 | 49.26 | 339,751 | +0.03(+0.06%) |
Apr 12, 2022 | 49.86 | 50.35 | 48.92 | 49.23 | 509,201 | -0.34(-0.68%) |
Apr 11, 2022 | 50.05 | 50.39 | 49.49 | 49.57 | 531,722 | -0.56(-1.12%) |
Apr 08, 2022 | 49.71 | 50.47 | 49.39 | 50.13 | 466,444 | +0.38(+0.76%) |
Apr 07, 2022 | 49.68 | 50.03 | 49.05 | 49.76 | 295,701 | +0.07(+0.14%) |
Apr 06, 2022 | 48.97 | 49.83 | 48.67 | 49.69 | 423,408 | +0.29(+0.59%) |
Apr 05, 2022 | 49.96 | 50.39 | 49.29 | 49.40 | 645,156 | -0.62(-1.24%) |
Apr 04, 2022 | 50.96 | 51.11 | 49.98 | 50.02 | 631,470 | -1.21(-2.36%) |
Apr 01, 2022 | 50.81 | 51.35 | 50.64 | 51.23 | 600,866 | +0.93(+1.85%) |
Mar 31, 2022 | 51.06 | 51.36 | 50.26 | 50.30 | 273,430 | -0.92(-1.80%) |
Mar 30, 2022 | 52.22 | 52.27 | 50.88 | 51.22 | 314,188 | -1.03(-1.97%) |
Mar 29, 2022 | 51.37 | 52.40 | 51.26 | 52.25 | 402,385 | +1.34(+2.63%) |
Mar 28, 2022 | 50.72 | 50.91 | 50.42 | 50.91 | 241,881 | +0.01(+0.02%) |
Mar 25, 2022 | 50.45 | 50.94 | 50.34 | 50.90 | 199,826 | +0.40(+0.79%) |
Mar 24, 2022 | 50.32 | 50.55 | 50.03 | 50.50 | 237,194 | +0.40(+0.79%) |
Mar 23, 2022 | 50.85 | 51.33 | 50.06 | 50.11 | 303,352 | -0.97(-1.90%) |
Mar 22, 2022 | 51.55 | 51.94 | 50.78 | 51.07 | 427,850 | -0.17(-0.34%) |
Mar 21, 2022 | 51.03 | 51.47 | 50.67 | 51.25 | 441,169 | +0.35(+0.69%) |
Mar 18, 2022 | 50.88 | 51.20 | 50.34 | 50.90 | 723,081 | -0.06(-0.11%) |
Mar 17, 2022 | 50.48 | 51.35 | 50.07 | 50.96 | 322,345 | +0.07(+0.13%) |
Mar 16, 2022 | 50.60 | 51.45 | 49.70 | 50.89 | 632,948 | +0.69(+1.37%) |
Mar 15, 2022 | 49.53 | 50.31 | 49.14 | 50.20 | 495,010 | +0.80(+1.63%) |
Mar 14, 2022 | 49.10 | 49.64 | 48.65 | 49.40 | 388,516 | +0.85(+1.76%) |
Mar 11, 2022 | 49.80 | 50.02 | 48.52 | 48.55 | 411,447 | -0.97(-1.96%) |
Mar 10, 2022 | 49.10 | 49.76 | 49.51 | 369,368 | -0.37(-0.74%) | |
Mar 09, 2022 | 49.74 | 50.46 | 49.60 | 49.88 | 353,962 | +1.29(+2.65%) |
Mar 08, 2022 | 47.65 | 50.05 | 47.00 | 48.59 | 670,738 | +1.28(+2.70%) |
Mar 07, 2022 | 49.19 | 49.25 | 47.29 | 47.32 | 563,254 | -1.80(-3.67%) |
Mar 04, 2022 | 50.68 | 50.68 | 48.90 | 49.12 | 718,032 | -2.12(-4.14%) |
Mar 03, 2022 | 52.24 | 52.24 | 51.16 | 51.24 | 444,434 | -0.36(-0.69%) |
Mar 02, 2022 | 51.65 | 52.72 | 50.45 | 51.60 | 663,739 | +0.46(+0.89%) |