Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.34 | 50.85 | 50.09 | 50.82 | 18,161 | +0.09(+0.19%) |
May 27, 2022 | 50.36 | 50.73 | 50.25 | 50.73 | 2,523 | +0.61(+1.22%) |
May 26, 2022 | 49.43 | 50.29 | 49.38 | 50.12 | 13,588 | +0.92(+1.88%) |
May 25, 2022 | 48.96 | 49.52 | 48.86 | 49.19 | 8,961 | +0.45(+0.91%) |
May 24, 2022 | 48.30 | 48.94 | 47.98 | 48.75 | 8,812 | -0.07(-0.14%) |
May 23, 2022 | 48.52 | 49.35 | 48.52 | 48.81 | 6,642 | +0.92(+1.92%) |
May 20, 2022 | 47.83 | 48.09 | 47.14 | 47.89 | 18,654 | +0.24(+0.50%) |
May 19, 2022 | 47.78 | 48.30 | 47.59 | 47.66 | 12,348 | -0.61(-1.26%) |
May 18, 2022 | 48.85 | 48.86 | 48.02 | 48.26 | 13,753 | -0.93(-1.89%) |
May 17, 2022 | 48.31 | 49.24 | 48.31 | 49.19 | 23,614 | +1.41(+2.95%) |
May 16, 2022 | 48.18 | 48.22 | 47.41 | 47.78 | 63,535 | -0.31(-0.65%) |
May 13, 2022 | 48.62 | 48.70 | 47.88 | 48.09 | 8,691 | -0.02(-0.04%) |
May 12, 2022 | 48.06 | 48.17 | 47.23 | 48.11 | 59,157 | +0.06(+0.12%) |
May 11, 2022 | 48.58 | 49.09 | 47.97 | 48.06 | 19,425 | -0.37(-0.76%) |
May 10, 2022 | 49.20 | 49.57 | 48.08 | 48.42 | 13,413 | -0.54(-1.10%) |
May 09, 2022 | 48.51 | 49.38 | 48.50 | 48.96 | 56,795 | -0.08(-0.15%) |
May 06, 2022 | 49.16 | 49.27 | 48.63 | 49.04 | 36,866 | -0.42(-0.84%) |
May 05, 2022 | 50.27 | 50.48 | 49.00 | 49.46 | 11,388 | -1.23(-2.43%) |
May 04, 2022 | 49.57 | 50.71 | 49.22 | 50.69 | 46,736 | +1.27(+2.57%) |
May 03, 2022 | 48.86 | 49.61 | 48.66 | 49.42 | 13,169 | +0.55(+1.13%) |
May 02, 2022 | 48.92 | 49.18 | 47.97 | 48.87 | 36,968 | +0.45(+0.93%) |
Apr 29, 2022 | 49.57 | 49.73 | 48.34 | 48.42 | 10,264 | -1.35(-2.70%) |
Apr 28, 2022 | 49.66 | 49.89 | 49.04 | 49.76 | 19,211 | +0.43(+0.86%) |
Apr 27, 2022 | 49.86 | 49.86 | 49.28 | 49.33 | 29,695 | -0.26(-0.52%) |
Apr 26, 2022 | 50.49 | 50.60 | 49.46 | 49.59 | 18,429 | -1.26(-2.48%) |
Apr 25, 2022 | 50.81 | 50.93 | 49.75 | 50.85 | 46,736 | -0.08(-0.15%) |
Apr 22, 2022 | 51.89 | 52.09 | 50.90 | 50.93 | 23,611 | -1.16(-2.22%) |
Apr 21, 2022 | 52.87 | 53.09 | 51.89 | 52.08 | 14,578 | -0.57(-1.08%) |
Apr 20, 2022 | 52.69 | 53.05 | 52.44 | 52.65 | 14,799 | +0.36(+0.69%) |
Apr 19, 2022 | 50.93 | 52.38 | 50.93 | 52.29 | 21,535 | +1.50(+2.95%) |
Apr 18, 2022 | 50.73 | 50.89 | 50.47 | 50.79 | 86,574 | +0.21(+0.41%) |
Apr 14, 2022 | 51.13 | 51.39 | 50.44 | 50.58 | 14,487 | -0.56(-1.10%) |
Apr 13, 2022 | 50.26 | 51.15 | 50.04 | 51.15 | 11,470 | +0.66(+1.30%) |
Apr 12, 2022 | 50.86 | 51.32 | 50.33 | 50.49 | 20,048 | -0.26(-0.50%) |
Apr 11, 2022 | 50.55 | 51.57 | 50.55 | 50.75 | 14,169 | +0.19(+0.37%) |
Apr 08, 2022 | 51.21 | 51.29 | 50.56 | 50.56 | 24,047 | -0.27(-0.54%) |
Apr 07, 2022 | 51.86 | 51.86 | 50.64 | 50.83 | 24,014 | -0.71(-1.38%) |
Apr 06, 2022 | 52.18 | 52.30 | 51.51 | 51.54 | 102,013 | -0.63(-1.20%) |
Apr 05, 2022 | 52.81 | 52.91 | 52.12 | 52.17 | 25,415 | -0.48(-0.92%) |
Apr 04, 2022 | 52.83 | 52.88 | 52.13 | 52.65 | 31,719 | -0.39(-0.73%) |
Apr 01, 2022 | 53.98 | 53.99 | 52.79 | 53.04 | 41,922 | -0.17(-0.32%) |
Mar 31, 2022 | 54.13 | 54.24 | 53.21 | 53.21 | 87,611 | -0.69(-1.27%) |
Mar 30, 2022 | 55.57 | 55.57 | 53.65 | 53.89 | 21,020 | -1.62(-2.91%) |
Mar 29, 2022 | 55.04 | 55.72 | 54.89 | 55.51 | 93,929 | +0.91(+1.67%) |
Mar 28, 2022 | 54.60 | 54.60 | 54.14 | 54.60 | 9,714 | -0.56(-1.01%) |
Mar 25, 2022 | 54.43 | 55.16 | 54.43 | 55.16 | 12,928 | +1.17(+2.16%) |
Mar 24, 2022 | 54.18 | 54.20 | 53.44 | 53.99 | 7,105 | +0.40(+0.74%) |
Mar 23, 2022 | 55.06 | 55.06 | 53.59 | 53.59 | 79,571 | -1.85(-3.34%) |
Mar 22, 2022 | 55.45 | 55.97 | 55.29 | 55.44 | 12,548 | +0.88(+1.61%) |
Mar 21, 2022 | 55.40 | 55.71 | 54.49 | 54.57 | 6,553 | -0.61(-1.10%) |
Mar 18, 2022 | 55.02 | 55.49 | 54.17 | 55.17 | 14,479 | -0.29(-0.52%) |
Mar 17, 2022 | 55.72 | 55.73 | 55.31 | 55.46 | 7,125 | -0.64(-1.14%) |
Mar 16, 2022 | 55.30 | 56.18 | 55.22 | 56.10 | 23,134 | +1.08(+1.97%) |
Mar 15, 2022 | 55.55 | 55.55 | 54.63 | 55.02 | 9,693 | -0.12(-0.22%) |
Mar 14, 2022 | 55.38 | 55.95 | 55.04 | 55.14 | 19,797 | +0.24(+0.43%) |
Mar 11, 2022 | 54.64 | 55.46 | 54.64 | 54.90 | 22,344 | +0.46(+0.85%) |
Mar 10, 2022 | 54.07 | 54.44 | 53.87 | 54.44 | 9,120 | +0.17(+0.31%) |
Mar 09, 2022 | 54.30 | 54.71 | 54.13 | 54.27 | 9,923 | +1.16(+2.19%) |
Mar 08, 2022 | 53.75 | 54.31 | 52.83 | 53.11 | 72,976 | +0.07(+0.13%) |
Mar 07, 2022 | 54.15 | 54.40 | 53.03 | 53.04 | 44,579 | -1.48(-2.72%) |
Mar 04, 2022 | 55.14 | 55.14 | 54.04 | 54.52 | 171,858 | -1.32(-2.36%) |
Mar 03, 2022 | 56.51 | 56.51 | 55.70 | 55.84 | 26,016 | -0.27(-0.49%) |
Mar 02, 2022 | 54.59 | 56.50 | 54.59 | 56.11 | 15,323 | +2.12(+3.93%) |