Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.50 | 50.18 | 49.42 | 49.43 | 127,625 | +0.07(+0.15%) |
May 27, 2022 | 49.48 | 49.51 | 49.25 | 49.35 | 14,660 | -0.13(-0.25%) |
May 26, 2022 | 49.84 | 49.84 | 49.21 | 49.48 | 36,115 | -0.20(-0.39%) |
May 25, 2022 | 49.59 | 49.79 | 49.37 | 49.67 | 24,692 | +0.24(+0.49%) |
May 24, 2022 | 49.45 | 50.51 | 49.23 | 49.43 | 23,571 | +0.00(+0.01%) |
May 23, 2022 | 49.34 | 49.68 | 49.28 | 49.43 | 114,625 | -0.27(-0.54%) |
May 20, 2022 | 49.81 | 49.93 | 49.57 | 49.70 | 26,152 | +0.07(+0.15%) |
May 19, 2022 | 49.54 | 49.97 | 49.36 | 49.62 | 46,938 | -0.18(-0.37%) |
May 18, 2022 | 49.79 | 49.97 | 49.45 | 49.81 | 24,673 | -0.05(-0.09%) |
May 17, 2022 | 50.17 | 51.09 | 49.63 | 49.85 | 58,140 | -0.11(-0.21%) |
May 16, 2022 | 49.88 | 50.32 | 49.88 | 49.96 | 141,978 | +0.08(+0.16%) |
May 13, 2022 | 50.01 | 50.01 | 49.67 | 49.88 | 11,409 | +0.03(+0.06%) |
May 12, 2022 | 49.86 | 49.87 | 47.38 | 49.85 | 36,990 | +0.15(+0.31%) |
May 11, 2022 | 49.79 | 50.11 | 49.54 | 49.70 | 37,463 | +0.21(+0.43%) |
May 10, 2022 | 49.54 | 49.62 | 49.29 | 49.48 | 42,446 | +0.16(+0.33%) |
May 09, 2022 | 49.61 | 50.67 | 49.27 | 49.32 | 71,960 | -0.68(-1.35%) |
May 06, 2022 | 49.99 | 50.03 | 49.56 | 50.00 | 38,715 | +0.26(+0.52%) |
May 05, 2022 | 49.82 | 50.06 | 49.69 | 49.74 | 8,241 | +0.08(+0.15%) |
May 04, 2022 | 50.01 | 50.01 | 49.41 | 49.67 | 28,509 | +0.28(+0.56%) |
May 03, 2022 | 49.40 | 49.52 | 49.07 | 49.39 | 16,724 | -0.44(-0.89%) |
May 02, 2022 | 49.31 | 49.83 | 49.09 | 49.83 | 54,523 | +0.74(+1.51%) |
Apr 29, 2022 | 49.69 | 49.69 | 49.07 | 49.09 | 19,931 | -0.07(-0.14%) |
Apr 28, 2022 | 49.65 | 49.75 | 49.16 | 49.16 | 52,844 | -0.28(-0.56%) |
Apr 27, 2022 | 48.99 | 49.51 | 48.73 | 49.44 | 137,900 | +0.76(+1.57%) |
Apr 26, 2022 | 48.48 | 48.87 | 48.31 | 48.67 | 16,494 | +0.27(+0.55%) |
Apr 25, 2022 | 48.42 | 48.42 | 47.99 | 48.41 | 17,020 | -0.48(-0.98%) |
Apr 22, 2022 | 49.21 | 49.21 | 48.79 | 48.89 | 7,469 | -0.13(-0.27%) |
Apr 21, 2022 | 48.95 | 49.21 | 48.89 | 49.02 | 11,344 | +0.23(+0.47%) |
Apr 20, 2022 | 48.59 | 48.89 | 48.58 | 48.79 | 26,498 | -0.23(-0.47%) |
Apr 19, 2022 | 48.91 | 49.89 | 48.80 | 49.02 | 47,906 | -0.06(-0.11%) |
Apr 18, 2022 | 49.19 | 49.35 | 49.00 | 49.08 | 10,500 | +0.22(+0.45%) |
Apr 14, 2022 | 48.65 | 48.89 | 48.51 | 48.86 | 9,822 | +0.54(+1.11%) |
Apr 13, 2022 | 48.04 | 48.51 | 48.04 | 48.32 | 3,311 | +0.36(+0.74%) |
Apr 12, 2022 | 47.80 | 48.09 | 47.78 | 47.97 | 8,218 | +0.16(+0.33%) |
Apr 11, 2022 | 47.53 | 48.05 | 47.53 | 47.81 | 5,620 | +0.18(+0.38%) |
Apr 08, 2022 | 47.87 | 47.87 | 47.40 | 47.63 | 9,936 | +0.34(+0.72%) |
Apr 07, 2022 | 47.70 | 47.70 | 47.04 | 47.29 | 5,079 | +0.02(+0.04%) |
Apr 06, 2022 | 47.47 | 47.56 | 46.89 | 47.26 | 29,043 | -0.02(-0.05%) |
Apr 05, 2022 | 47.92 | 47.92 | 46.98 | 47.29 | 16,103 | +0.26(+0.54%) |
Apr 04, 2022 | 47.06 | 47.13 | 46.90 | 47.03 | 3,413 | -0.16(-0.34%) |
Apr 01, 2022 | 46.97 | 47.19 | 46.73 | 47.19 | 4,824 | +0.31(+0.66%) |
Mar 31, 2022 | 47.25 | 47.47 | 46.80 | 46.88 | 13,151 | -0.30(-0.63%) |
Mar 30, 2022 | 47.28 | 47.37 | 46.99 | 47.17 | 16,405 | +0.23(+0.50%) |
Mar 29, 2022 | 47.30 | 47.30 | 46.76 | 46.94 | 3,336 | -0.22(-0.47%) |
Mar 28, 2022 | 47.46 | 47.46 | 47.16 | 47.16 | 2,954 | -0.53(-1.12%) |
Mar 25, 2022 | 48.57 | 48.57 | 47.53 | 47.70 | 2,804 | +0.13(+0.28%) |
Mar 24, 2022 | 47.54 | 47.86 | 47.44 | 47.56 | 7,934 | +0.08(+0.17%) |
Mar 23, 2022 | 47.35 | 47.72 | 47.31 | 47.48 | 4,737 | +0.35(+0.75%) |
Mar 22, 2022 | 47.17 | 47.29 | 46.78 | 47.13 | 6,944 | +0.09(+0.20%) |
Mar 21, 2022 | 47.92 | 48.08 | 46.71 | 47.04 | 8,575 | +0.18(+0.39%) |
Mar 18, 2022 | 49.13 | 49.13 | 46.05 | 46.85 | 23,883 | -0.02(-0.04%) |
Mar 17, 2022 | 47.74 | 47.74 | 46.15 | 46.87 | 16,053 | +0.01(+0.03%) |
Mar 16, 2022 | 45.97 | 47.37 | 45.36 | 46.86 | 6,633 | -1.56(-3.22%) |
Mar 15, 2022 | 48.50 | 48.50 | 46.78 | 48.42 | 20,940 | -2.50(-4.90%) |
Mar 14, 2022 | 47.05 | 50.91 | 46.25 | 50.91 | 89,706 | +3.98(+8.48%) |
Mar 11, 2022 | 46.98 | 47.51 | 46.07 | 46.94 | 6,343 | +0.02(+0.04%) |
Mar 10, 2022 | 47.30 | 47.71 | 46.68 | 46.92 | 16,924 | -0.66(-1.39%) |
Mar 09, 2022 | 47.92 | 48.06 | 46.97 | 47.58 | 31,185 | -0.83(-1.72%) |
Mar 08, 2022 | 47.96 | 49.04 | 47.24 | 48.41 | 38,344 | +0.37(+0.78%) |
Mar 07, 2022 | 47.46 | 48.74 | 47.46 | 48.03 | 8,430 | +1.73(+3.73%) |
Mar 04, 2022 | 46.17 | 46.47 | 45.78 | 46.31 | 89,668 | +0.45(+0.98%) |
Mar 03, 2022 | 45.98 | 46.04 | 45.44 | 45.86 | 6,162 | +0.08(+0.17%) |
Mar 02, 2022 | 45.30 | 45.91 | 45.30 | 45.78 | 5,540 | +0.37(+0.81%) |