Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.41 | 51.44 | 50.06 | 51.15 | 164,418 | +0.20(+0.40%) |
May 27, 2022 | 50.33 | 50.95 | 50.25 | 50.95 | 158,499 | +0.73(+1.45%) |
May 26, 2022 | 49.44 | 50.44 | 49.44 | 50.22 | 188,053 | +1.16(+2.37%) |
May 25, 2022 | 47.92 | 49.36 | 47.92 | 49.06 | 180,349 | +1.00(+2.07%) |
May 24, 2022 | 48.12 | 48.26 | 46.99 | 48.07 | 403,742 | -0.33(-0.69%) |
May 23, 2022 | 47.75 | 48.80 | 47.48 | 48.40 | 311,554 | +1.53(+3.27%) |
May 20, 2022 | 47.31 | 47.47 | 45.83 | 46.87 | 312,285 | -0.01(-0.02%) |
May 19, 2022 | 46.49 | 47.28 | 46.49 | 46.88 | 353,155 | -0.29(-0.61%) |
May 18, 2022 | 47.86 | 48.07 | 46.93 | 47.16 | 157,086 | -1.25(-2.59%) |
May 17, 2022 | 47.64 | 48.50 | 47.48 | 48.42 | 186,425 | +1.72(+3.69%) |
May 16, 2022 | 47.22 | 47.31 | 46.36 | 46.69 | 195,647 | -0.60(-1.27%) |
May 13, 2022 | 47.58 | 47.87 | 46.90 | 47.29 | 246,736 | +0.28(+0.59%) |
May 12, 2022 | 46.71 | 47.35 | 46.03 | 47.01 | 592,225 | +0.02(+0.04%) |
May 11, 2022 | 47.91 | 49.00 | 46.98 | 47.00 | 329,645 | -0.97(-2.02%) |
May 10, 2022 | 48.83 | 49.20 | 47.06 | 47.96 | 323,659 | -0.54(-1.12%) |
May 09, 2022 | 48.58 | 49.04 | 48.13 | 48.51 | 451,143 | -0.77(-1.57%) |
May 06, 2022 | 49.85 | 49.85 | 48.56 | 49.28 | 295,090 | -0.67(-1.35%) |
May 05, 2022 | 50.85 | 50.85 | 49.09 | 49.96 | 241,821 | -1.56(-3.02%) |
May 04, 2022 | 50.12 | 51.57 | 49.69 | 51.51 | 281,572 | +1.40(+2.80%) |
May 03, 2022 | 49.58 | 50.45 | 49.52 | 50.11 | 327,460 | +0.65(+1.32%) |
May 02, 2022 | 49.20 | 49.47 | 48.29 | 49.46 | 506,401 | +0.61(+1.25%) |
Apr 29, 2022 | 50.21 | 50.62 | 48.73 | 48.85 | 252,644 | -1.64(-3.25%) |
Apr 28, 2022 | 50.45 | 50.60 | 49.55 | 50.49 | 237,897 | +0.51(+1.01%) |
Apr 27, 2022 | 49.95 | 50.42 | 49.59 | 49.98 | 296,641 | +0.06(+0.13%) |
Apr 26, 2022 | 50.57 | 51.16 | 49.90 | 49.92 | 243,475 | -1.39(-2.71%) |
Apr 25, 2022 | 50.76 | 51.38 | 49.77 | 51.31 | 312,158 | +0.12(+0.23%) |
Apr 22, 2022 | 52.31 | 52.46 | 51.15 | 51.19 | 420,973 | -0.98(-1.87%) |
Apr 21, 2022 | 53.53 | 53.98 | 51.90 | 52.17 | 279,190 | -0.94(-1.77%) |
Apr 20, 2022 | 53.07 | 53.86 | 52.94 | 53.11 | 254,507 | +0.41(+0.79%) |
Apr 19, 2022 | 51.68 | 52.77 | 51.62 | 52.69 | 232,888 | +1.27(+2.47%) |
Apr 18, 2022 | 51.08 | 51.70 | 51.03 | 51.42 | 244,686 | +0.16(+0.31%) |
Apr 14, 2022 | 51.55 | 52.05 | 51.05 | 51.27 | 266,664 | -0.24(-0.47%) |
Apr 13, 2022 | 50.73 | 51.52 | 50.53 | 51.50 | 339,821 | +0.29(+0.56%) |
Apr 12, 2022 | 52.03 | 52.60 | 50.88 | 51.22 | 2,760,371 | -0.80(-1.54%) |
Apr 11, 2022 | 51.77 | 53.01 | 51.70 | 52.02 | 822,612 | +0.07(+0.14%) |
Apr 08, 2022 | 51.88 | 52.40 | 51.49 | 51.95 | 442,027 | +0.20(+0.39%) |
Apr 07, 2022 | 52.29 | 52.49 | 51.05 | 51.74 | 2,308,090 | -0.53(-1.01%) |
Apr 06, 2022 | 52.74 | 52.74 | 52.17 | 52.27 | 454,702 | -0.68(-1.29%) |
Apr 05, 2022 | 53.27 | 53.80 | 52.88 | 52.95 | 198,964 | -0.42(-0.79%) |
Apr 04, 2022 | 53.39 | 53.67 | 52.45 | 53.38 | 461,937 | -0.06(-0.12%) |
Apr 01, 2022 | 54.94 | 54.98 | 53.26 | 53.44 | 380,613 | -0.89(-1.63%) |
Mar 31, 2022 | 55.60 | 55.99 | 54.32 | 54.33 | 265,946 | -1.44(-2.58%) |
Mar 30, 2022 | 57.42 | 57.42 | 55.31 | 55.76 | 633,175 | -1.59(-2.77%) |
Mar 29, 2022 | 57.47 | 57.99 | 56.88 | 57.35 | 197,417 | +0.71(+1.25%) |
Mar 28, 2022 | 57.13 | 57.13 | 55.80 | 56.64 | 257,130 | -0.67(-1.17%) |
Mar 25, 2022 | 56.53 | 57.42 | 56.44 | 57.31 | 130,736 | +1.01(+1.80%) |
Mar 24, 2022 | 56.46 | 56.63 | 55.79 | 56.30 | 451,051 | +0.38(+0.68%) |
Mar 23, 2022 | 57.18 | 57.36 | 55.86 | 55.92 | 200,974 | -1.70(-2.95%) |
Mar 22, 2022 | 57.24 | 58.19 | 57.24 | 57.62 | 125,509 | +1.11(+1.97%) |
Mar 21, 2022 | 57.09 | 57.49 | 55.99 | 56.51 | 180,842 | -0.20(-0.36%) |
Mar 18, 2022 | 56.55 | 56.89 | 55.51 | 56.71 | 140,396 | -0.09(-0.16%) |
Mar 17, 2022 | 56.47 | 56.82 | 55.59 | 56.80 | 145,779 | -0.37(-0.64%) |
Mar 16, 2022 | 56.03 | 57.33 | 55.99 | 57.17 | 248,288 | +1.99(+3.61%) |
Mar 15, 2022 | 55.31 | 55.52 | 54.42 | 55.18 | 195,377 | +0.31(+0.57%) |
Mar 14, 2022 | 55.11 | 55.99 | 54.52 | 54.87 | 206,893 | +0.64(+1.19%) |
Mar 11, 2022 | 55.10 | 55.79 | 54.18 | 54.22 | 219,453 | -0.44(-0.81%) |
Mar 10, 2022 | 54.35 | 54.00 | 54.66 | 388,309 | -0.41(-0.75%) | |
Mar 09, 2022 | 54.82 | 55.69 | 54.81 | 55.08 | 183,714 | +1.90(+3.57%) |
Mar 08, 2022 | 53.39 | 54.79 | 52.67 | 53.18 | 371,482 | +0.44(+0.84%) |
Mar 07, 2022 | 54.85 | 55.20 | 52.71 | 52.73 | 373,142 | -2.55(-4.62%) |
Mar 04, 2022 | 56.16 | 56.16 | 54.58 | 55.29 | 287,994 | -2.05(-3.57%) |
Mar 03, 2022 | 57.87 | 58.03 | 56.79 | 57.34 | 280,741 | -0.31(-0.54%) |
Mar 02, 2022 | 55.83 | 58.05 | 55.83 | 57.65 | 308,821 | +2.51(+4.55%) |