Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.48 | 53.94 | 52.15 | 53.89 | 132,719 | +1.39(+2.65%) |
May 27, 2022 | 53.11 | 54.00 | 51.40 | 52.50 | 93,026 | -0.62(-1.18%) |
May 26, 2022 | 53.66 | 53.80 | 52.52 | 53.13 | 60,883 | +0.11(+0.21%) |
May 25, 2022 | 54.44 | 54.88 | 52.88 | 53.02 | 81,409 | -1.32(-2.44%) |
May 24, 2022 | 52.23 | 54.41 | 51.43 | 54.34 | 145,562 | +1.81(+3.44%) |
May 23, 2022 | 51.15 | 52.89 | 50.86 | 52.53 | 64,394 | +1.67(+3.28%) |
May 20, 2022 | 51.75 | 52.14 | 49.84 | 50.86 | 110,052 | -0.77(-1.50%) |
May 19, 2022 | 52.54 | 52.54 | 49.75 | 51.64 | 189,348 | -1.03(-1.95%) |
May 18, 2022 | 51.88 | 54.06 | 50.91 | 52.66 | 136,872 | +1.35(+2.63%) |
May 17, 2022 | 51.01 | 51.80 | 49.97 | 51.31 | 80,120 | +0.45(+0.88%) |
May 16, 2022 | 49.99 | 50.90 | 49.33 | 50.86 | 73,858 | +0.97(+1.94%) |
May 13, 2022 | 50.71 | 50.71 | 49.33 | 49.89 | 75,356 | -0.61(-1.20%) |
May 12, 2022 | 50.67 | 51.50 | 49.32 | 50.50 | 80,114 | -0.23(-0.46%) |
May 11, 2022 | 49.22 | 50.77 | 49.18 | 50.73 | 77,779 | +1.95(+4.00%) |
May 10, 2022 | 50.70 | 50.91 | 48.52 | 48.78 | 98,782 | -1.90(-3.74%) |
May 09, 2022 | 48.92 | 51.27 | 48.87 | 50.68 | 81,494 | +1.43(+2.91%) |
May 06, 2022 | 47.34 | 49.42 | 47.34 | 49.24 | 82,620 | +1.60(+3.36%) |
May 05, 2022 | 48.24 | 48.64 | 47.18 | 47.64 | 43,834 | -1.05(-2.15%) |
May 04, 2022 | 47.92 | 48.70 | 47.02 | 48.69 | 95,756 | +1.48(+3.14%) |
May 03, 2022 | 46.88 | 49.15 | 46.65 | 47.21 | 82,987 | +0.77(+1.65%) |
May 02, 2022 | 46.93 | 47.89 | 46.44 | 46.44 | 179,249 | -0.77(-1.63%) |
Apr 29, 2022 | 47.07 | 47.76 | 47.02 | 47.21 | 114,192 | -0.09(-0.20%) |
Apr 28, 2022 | 47.02 | 47.49 | 46.34 | 47.30 | 55,268 | +0.18(+0.37%) |
Apr 27, 2022 | 47.28 | 47.98 | 46.83 | 47.12 | 120,343 | -0.34(-0.72%) |
Apr 26, 2022 | 46.47 | 47.65 | 46.47 | 47.46 | 63,277 | +0.62(+1.32%) |
Apr 25, 2022 | 47.54 | 47.54 | 45.64 | 46.84 | 72,825 | -0.98(-2.05%) |
Apr 22, 2022 | 48.28 | 48.28 | 47.52 | 47.83 | 45,849 | -0.59(-1.22%) |
Apr 21, 2022 | 48.94 | 49.45 | 48.33 | 48.42 | 45,428 | -0.81(-1.64%) |
Apr 20, 2022 | 47.36 | 49.30 | 47.24 | 49.22 | 107,701 | +2.34(+4.99%) |
Apr 19, 2022 | 47.53 | 48.67 | 46.70 | 46.88 | 106,838 | -0.31(-0.67%) |
Apr 18, 2022 | 47.25 | 47.77 | 46.74 | 47.20 | 57,766 | -0.09(-0.20%) |
Apr 14, 2022 | 48.01 | 48.37 | 47.21 | 47.29 | 64,202 | -0.70(-1.47%) |
Apr 13, 2022 | 48.15 | 48.31 | 47.44 | 47.99 | 68,206 | +0.08(+0.17%) |
Apr 12, 2022 | 48.41 | 48.68 | 47.00 | 47.91 | 60,385 | -0.31(-0.63%) |
Apr 11, 2022 | 48.70 | 48.96 | 48.00 | 48.21 | 52,928 | -0.48(-0.99%) |
Apr 08, 2022 | 48.66 | 49.06 | 48.34 | 48.70 | 50,792 | +0.03(+0.06%) |
Apr 07, 2022 | 48.56 | 49.15 | 48.30 | 48.67 | 68,406 | +0.12(+0.25%) |
Apr 06, 2022 | 46.50 | 48.82 | 46.50 | 48.55 | 83,111 | +2.02(+4.34%) |
Apr 05, 2022 | 46.67 | 47.40 | 46.47 | 46.53 | 48,799 | -0.17(-0.36%) |
Apr 04, 2022 | 48.13 | 48.13 | 46.09 | 46.70 | 97,673 | -1.28(-2.66%) |
Apr 01, 2022 | 46.41 | 47.97 | 45.92 | 47.97 | 113,334 | +1.80(+3.91%) |
Mar 31, 2022 | 47.02 | 47.51 | 46.05 | 46.17 | 64,109 | -0.85(-1.81%) |
Mar 30, 2022 | 46.33 | 47.24 | 46.33 | 47.02 | 38,334 | +0.31(+0.67%) |
Mar 29, 2022 | 45.19 | 46.79 | 45.19 | 46.71 | 83,779 | +1.86(+4.15%) |
Mar 28, 2022 | 45.55 | 46.02 | 44.16 | 44.85 | 118,488 | -0.92(-2.00%) |
Mar 25, 2022 | 45.22 | 46.34 | 45.04 | 45.76 | 58,809 | +0.48(+1.06%) |
Mar 24, 2022 | 45.17 | 45.97 | 45.03 | 45.28 | 35,169 | -0.04(-0.08%) |
Mar 23, 2022 | 45.52 | 45.71 | 44.87 | 45.32 | 48,087 | -0.36(-0.79%) |
Mar 22, 2022 | 46.99 | 47.63 | 45.59 | 45.68 | 45,582 | -1.29(-2.74%) |
Mar 21, 2022 | 45.94 | 47.10 | 45.85 | 46.97 | 36,114 | +1.28(+2.80%) |
Mar 18, 2022 | 46.22 | 46.55 | 45.42 | 45.69 | 191,122 | -0.37(-0.80%) |
Mar 17, 2022 | 45.97 | 46.66 | 45.93 | 46.06 | 75,893 | -0.05(-0.10%) |
Mar 16, 2022 | 46.45 | 46.45 | 45.31 | 46.10 | 61,077 | -0.15(-0.32%) |
Mar 15, 2022 | 47.45 | 47.60 | 46.08 | 46.25 | 77,553 | -0.73(-1.56%) |
Mar 14, 2022 | 48.00 | 48.00 | 46.87 | 46.98 | 127,526 | -0.69(-1.46%) |
Mar 11, 2022 | 48.83 | 48.87 | 47.65 | 47.68 | 36,679 | -0.81(-1.68%) |
Mar 10, 2022 | 48.68 | 49.24 | 43.86 | 48.49 | 42,556 | -0.56(-1.15%) |
Mar 09, 2022 | 50.36 | 50.36 | 48.91 | 49.06 | 98,183 | -0.88(-1.76%) |
Mar 08, 2022 | 50.80 | 50.85 | 49.66 | 49.94 | 102,062 | -1.25(-2.44%) |
Mar 07, 2022 | 50.90 | 51.33 | 50.29 | 51.19 | 72,691 | +0.28(+0.55%) |
Mar 04, 2022 | 49.04 | 50.91 | 48.66 | 50.91 | 57,989 | +1.65(+3.34%) |
Mar 03, 2022 | 48.90 | 49.35 | 48.69 | 49.26 | 55,661 | +0.38(+0.78%) |
Mar 02, 2022 | 47.27 | 48.88 | 47.27 | 48.88 | 50,622 | +1.57(+3.33%) |