Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.31 | 50.51 | 49.57 | 50.00 | 5,231 | +1.09(+2.23%) |
May 27, 2022 | 48.74 | 49.04 | 48.74 | 48.91 | 1,474 | -0.89(-1.78%) |
May 26, 2022 | 49.38 | 49.80 | 49.38 | 49.80 | 2,637 | +0.50(+1.01%) |
May 25, 2022 | 49.28 | 49.80 | 49.28 | 49.30 | 2,206 | -0.03(-0.06%) |
May 24, 2022 | 50.00 | 50.00 | 49.33 | 49.33 | 1,809 | -1.01(-2.01%) |
May 23, 2022 | 49.88 | 50.55 | 49.88 | 50.34 | 2,426 | -0.46(-0.91%) |
May 20, 2022 | 50.76 | 51.26 | 50.06 | 50.80 | 2,705 | +0.10(+0.20%) |
May 19, 2022 | 50.46 | 51.44 | 50.22 | 50.70 | 4,815 | +1.51(+3.07%) |
May 18, 2022 | 49.08 | 49.60 | 48.79 | 49.19 | 5,461 | -0.07(-0.13%) |
May 17, 2022 | 49.71 | 49.71 | 48.97 | 49.26 | 3,503 | +0.83(+1.70%) |
May 16, 2022 | 48.96 | 48.96 | 48.16 | 48.43 | 5,452 | +1.94(+4.16%) |
May 13, 2022 | 46.33 | 46.55 | 46.10 | 46.49 | 52,260 | +1.21(+2.67%) |
May 12, 2022 | 44.18 | 45.52 | 44.18 | 45.29 | 27,039 | -0.54(-1.19%) |
May 11, 2022 | 45.01 | 46.33 | 45.01 | 45.83 | 2,929 | +0.04(+0.09%) |
May 10, 2022 | 47.20 | 47.20 | 45.62 | 45.79 | 4,554 | -0.63(-1.36%) |
May 09, 2022 | 46.43 | 47.37 | 46.11 | 46.42 | 4,715 | -0.32(-0.68%) |
May 06, 2022 | 47.55 | 48.44 | 46.56 | 46.74 | 5,145 | -3.84(-7.59%) |
May 05, 2022 | 50.08 | 50.58 | 49.16 | 50.58 | 5,492 | -0.26(-0.51%) |
May 04, 2022 | 50.28 | 51.93 | 50.28 | 50.84 | 1,896 | -1.31(-2.52%) |
May 03, 2022 | 52.54 | 52.54 | 52.15 | 52.15 | 1,622 | +3.97(+8.24%) |
May 02, 2022 | 48.86 | 49.59 | 48.18 | 48.18 | 3,202 | -1.62(-3.25%) |
Apr 29, 2022 | 49.33 | 49.80 | 49.08 | 49.80 | 2,587 | +1.07(+2.20%) |
Apr 28, 2022 | 48.30 | 48.85 | 47.95 | 48.73 | 4,431 | +0.14(+0.29%) |
Apr 27, 2022 | 48.52 | 48.59 | 48.52 | 48.59 | 17,306 | +0.39(+0.81%) |
Apr 26, 2022 | 48.00 | 48.80 | 48.00 | 48.20 | 2,773 | -1.57(-3.15%) |
Apr 25, 2022 | 50.72 | 51.11 | 49.77 | 49.77 | 2,578 | -2.31(-4.44%) |
Apr 22, 2022 | 49.15 | 52.08 | 49.15 | 52.08 | 2,111 | +1.43(+2.82%) |
Apr 21, 2022 | 51.41 | 51.67 | 50.65 | 50.65 | 1,942 | -2.31(-4.36%) |
Apr 20, 2022 | 52.96 | 52.96 | 52.96 | 52.96 | 2,606 | -0.81(-1.51%) |
Apr 19, 2022 | 53.85 | 54.35 | 53.48 | 53.77 | 7,847 | -0.29(-0.54%) |
Apr 18, 2022 | 53.50 | 54.96 | 53.50 | 54.06 | 3,648 | +0.23(+0.42%) |
Apr 14, 2022 | 55.17 | 55.17 | 53.50 | 53.83 | 1,321 | -0.28(-0.51%) |
Apr 13, 2022 | 53.94 | 54.53 | 53.74 | 54.11 | 1,876 | -0.28(-0.51%) |
Apr 12, 2022 | 52.25 | 54.79 | 52.25 | 54.39 | 1,874 | +0.76(+1.41%) |
Apr 11, 2022 | 53.27 | 55.07 | 53.27 | 53.63 | 2,867 | -0.99(-1.81%) |
Apr 08, 2022 | 55.68 | 55.68 | 54.62 | 54.62 | 1,474 | +0.24(+0.43%) |
Apr 07, 2022 | 54.22 | 56.00 | 54.22 | 54.38 | 2,167 | +0.38(+0.70%) |
Apr 06, 2022 | 55.53 | 55.53 | 54.00 | 54.00 | 976 | -0.25(-0.46%) |
Apr 05, 2022 | 54.99 | 54.99 | 53.52 | 54.25 | 2,196 | -0.10(-0.18%) |
Apr 04, 2022 | 54.27 | 54.35 | 54.27 | 54.35 | 1,224 | +1.61(+3.05%) |
Apr 01, 2022 | 52.51 | 54.95 | 52.13 | 52.74 | 4,340 | +1.84(+3.61%) |
Mar 31, 2022 | 50.54 | 50.90 | 50.54 | 50.90 | 1,054 | +0.42(+0.83%) |
Mar 29, 2022 | 50.48 | 990 | +1.43(+2.92%) | |||
Mar 28, 2022 | 51.00 | 51.00 | 48.89 | 49.05 | 1,523 | -0.58(-1.17%) |
Mar 25, 2022 | 51.60 | 51.60 | 49.63 | 49.63 | 981 | +0.55(+1.11%) |
Mar 24, 2022 | 50.82 | 50.82 | 48.40 | 49.09 | 2,587 | -0.91(-1.83%) |
Mar 23, 2022 | 51.29 | 51.29 | 50.00 | 50.00 | 1,578 | +0.21(+0.42%) |
Mar 22, 2022 | 51.36 | 51.36 | 48.97 | 49.79 | 1,690 | +1.38(+2.86%) |
Mar 21, 2022 | 47.99 | 48.41 | 47.99 | 48.41 | 4,378 | -3.31(-6.41%) |
Mar 18, 2022 | 50.09 | 51.72 | 50.09 | 51.72 | 16,889 | +2.57(+5.24%) |
Mar 17, 2022 | 48.63 | 49.61 | 48.51 | 49.15 | 6,106 | +2.36(+5.03%) |
Mar 16, 2022 | 43.81 | 46.79 | 42.45 | 46.79 | 28,990 | +10.15(+27.70%) |
Mar 15, 2022 | 37.60 | 37.60 | 36.50 | 36.64 | 12,698 | -5.02(-12.05%) |
Mar 14, 2022 | 42.41 | 43.00 | 41.51 | 41.66 | 4,415 | -5.51(-11.68%) |
Mar 11, 2022 | 47.43 | 50.00 | 47.17 | 47.17 | 3,704 | -0.94(-1.95%) |
Mar 10, 2022 | 48.42 | 50.04 | 48.00 | 48.11 | 3,368 | -2.24(-4.45%) |
Mar 09, 2022 | 49.00 | 51.30 | 49.00 | 50.35 | 6,941 | -0.94(-1.83%) |
Mar 08, 2022 | 50.97 | 51.87 | 49.89 | 51.29 | 8,706 | +0.49(+0.96%) |
Mar 07, 2022 | 51.30 | 52.00 | 49.71 | 50.80 | 4,036 | +0.14(+0.28%) |
Mar 04, 2022 | 51.06 | 51.49 | 50.66 | 50.66 | 3,024 | -1.34(-2.58%) |
Mar 03, 2022 | 51.66 | 52.73 | 51.00 | 52.00 | 7,470 | +0.16(+0.32%) |
Mar 02, 2022 | 52.00 | 52.19 | 51.47 | 51.84 | 3,445 | -0.55(-1.06%) |