Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.92 | 51.00 | 50.40 | 50.70 | 54,402 | -0.01(-0.02%) |
May 27, 2022 | 49.79 | 50.74 | 49.77 | 50.71 | 117,205 | +1.42(+2.88%) |
May 26, 2022 | 48.40 | 49.46 | 48.40 | 49.30 | 82,343 | +0.86(+1.77%) |
May 25, 2022 | 47.71 | 48.76 | 47.71 | 48.44 | 60,721 | +0.36(+0.75%) |
May 24, 2022 | 48.53 | 48.66 | 47.75 | 48.08 | 109,096 | -0.94(-1.92%) |
May 23, 2022 | 48.88 | 49.18 | 48.44 | 49.02 | 121,193 | +0.53(+1.09%) |
May 20, 2022 | 48.97 | 49.15 | 47.55 | 48.49 | 178,421 | +0.12(+0.24%) |
May 19, 2022 | 47.56 | 48.87 | 47.56 | 48.37 | 54,357 | +0.73(+1.54%) |
May 18, 2022 | 48.75 | 48.91 | 47.50 | 47.64 | 60,584 | -1.73(-3.50%) |
May 17, 2022 | 48.91 | 49.44 | 48.61 | 49.37 | 86,960 | +1.37(+2.85%) |
May 16, 2022 | 48.26 | 48.48 | 47.90 | 48.00 | 94,237 | -0.49(-1.01%) |
May 13, 2022 | 47.43 | 48.62 | 47.43 | 48.49 | 101,982 | +1.99(+4.28%) |
May 12, 2022 | 45.66 | 46.98 | 45.49 | 46.50 | 232,446 | +0.39(+0.85%) |
May 11, 2022 | 46.93 | 47.85 | 45.98 | 46.11 | 203,812 | -0.95(-2.02%) |
May 10, 2022 | 47.42 | 47.70 | 46.24 | 47.06 | 137,759 | +0.43(+0.92%) |
May 09, 2022 | 47.80 | 47.96 | 46.44 | 46.63 | 145,975 | -2.06(-4.23%) |
May 06, 2022 | 49.40 | 49.40 | 48.18 | 48.69 | 124,933 | -0.97(-1.95%) |
May 05, 2022 | 51.33 | 51.43 | 49.19 | 49.66 | 129,341 | -2.33(-4.48%) |
May 04, 2022 | 50.68 | 52.09 | 49.94 | 51.98 | 141,409 | +1.28(+2.52%) |
May 03, 2022 | 50.65 | 50.94 | 50.27 | 50.70 | 78,197 | +0.15(+0.30%) |
May 02, 2022 | 50.07 | 50.61 | 49.53 | 50.55 | 118,665 | +0.24(+0.48%) |
Apr 29, 2022 | 51.16 | 51.94 | 50.27 | 50.32 | 109,806 | -0.91(-1.78%) |
Apr 28, 2022 | 50.84 | 51.56 | 50.00 | 51.22 | 90,763 | +1.05(+2.09%) |
Apr 27, 2022 | 50.18 | 50.86 | 50.00 | 50.18 | 191,061 | +0.13(+0.26%) |
Apr 26, 2022 | 51.60 | 51.60 | 50.01 | 50.05 | 93,191 | -1.98(-3.81%) |
Apr 25, 2022 | 51.18 | 52.03 | 51.08 | 52.03 | 91,402 | +0.30(+0.59%) |
Apr 22, 2022 | 52.97 | 53.09 | 51.61 | 51.72 | 136,152 | -1.64(-3.07%) |
Apr 21, 2022 | 54.88 | 55.33 | 53.27 | 53.36 | 46,948 | -0.71(-1.31%) |
Apr 20, 2022 | 54.29 | 54.54 | 54.01 | 54.07 | 47,555 | +0.11(+0.20%) |
Apr 19, 2022 | 52.86 | 54.03 | 52.86 | 53.96 | 61,999 | +1.10(+2.08%) |
Apr 18, 2022 | 53.08 | 53.26 | 52.53 | 52.86 | 92,752 | -0.61(-1.14%) |
Apr 14, 2022 | 54.20 | 54.43 | 53.35 | 53.47 | 54,804 | -0.75(-1.38%) |
Apr 13, 2022 | 53.40 | 54.38 | 53.40 | 54.22 | 92,281 | +0.88(+1.65%) |
Apr 12, 2022 | 54.11 | 54.57 | 53.14 | 53.34 | 84,386 | -0.43(-0.80%) |
Apr 11, 2022 | 54.28 | 54.50 | 53.72 | 53.77 | 84,788 | -1.29(-2.34%) |
Apr 08, 2022 | 55.47 | 55.57 | 54.91 | 55.06 | 47,188 | -0.63(-1.13%) |
Apr 07, 2022 | 55.51 | 56.03 | 55.11 | 55.69 | 58,825 | -0.05(-0.09%) |
Apr 06, 2022 | 56.41 | 56.41 | 55.24 | 55.74 | 108,593 | -1.64(-2.86%) |
Apr 05, 2022 | 58.69 | 58.77 | 57.19 | 57.38 | 70,202 | -1.70(-2.88%) |
Apr 04, 2022 | 58.47 | 59.18 | 58.47 | 59.08 | 58,118 | +0.59(+1.01%) |
Apr 01, 2022 | 58.40 | 58.61 | 57.90 | 58.49 | 66,353 | +0.23(+0.39%) |
Mar 31, 2022 | 59.00 | 59.17 | 58.15 | 58.26 | 56,381 | -0.94(-1.59%) |
Mar 30, 2022 | 59.95 | 59.97 | 59.01 | 59.20 | 88,886 | -1.05(-1.74%) |
Mar 29, 2022 | 59.39 | 60.31 | 59.27 | 60.25 | 117,976 | +1.96(+3.36%) |
Mar 28, 2022 | 57.76 | 58.29 | 57.39 | 58.29 | 128,841 | +0.17(+0.29%) |
Mar 25, 2022 | 58.73 | 58.73 | 57.61 | 58.12 | 61,451 | -0.80(-1.36%) |
Mar 24, 2022 | 58.33 | 58.92 | 58.03 | 58.92 | 45,765 | +0.80(+1.38%) |
Mar 23, 2022 | 58.75 | 58.85 | 58.08 | 58.12 | 83,889 | -1.27(-2.14%) |
Mar 22, 2022 | 58.76 | 59.52 | 58.69 | 59.39 | 49,237 | +0.48(+0.81%) |
Mar 21, 2022 | 59.45 | 59.45 | 58.27 | 58.91 | 50,062 | -0.64(-1.07%) |
Mar 18, 2022 | 58.16 | 59.57 | 58.05 | 59.55 | 99,499 | +1.11(+1.90%) |
Mar 17, 2022 | 57.36 | 58.53 | 57.36 | 58.44 | 60,893 | +1.30(+2.27%) |
Mar 16, 2022 | 55.51 | 57.24 | 55.51 | 57.14 | 104,900 | +2.32(+4.23%) |
Mar 15, 2022 | 54.04 | 54.86 | 53.64 | 54.82 | 73,717 | +0.91(+1.69%) |
Mar 14, 2022 | 54.91 | 55.21 | 53.73 | 53.91 | 59,210 | -0.84(-1.53%) |
Mar 11, 2022 | 56.05 | 56.30 | 54.63 | 54.75 | 117,332 | -1.05(-1.88%) |
Mar 10, 2022 | 55.85 | 56.00 | 55.20 | 55.80 | 41,624 | -0.54(-0.96%) |
Mar 09, 2022 | 55.92 | 56.80 | 55.86 | 56.34 | 116,221 | +1.86(+3.41%) |
Mar 08, 2022 | 54.44 | 55.73 | 53.80 | 54.48 | 123,928 | +0.04(+0.08%) |
Mar 07, 2022 | 55.89 | 55.97 | 54.19 | 54.44 | 137,975 | -2.06(-3.65%) |
Mar 04, 2022 | 57.25 | 57.31 | 56.09 | 56.50 | 101,717 | -1.76(-3.02%) |
Mar 03, 2022 | 59.44 | 59.44 | 57.99 | 58.26 | 67,939 | -1.12(-1.89%) |
Mar 02, 2022 | 58.81 | 59.54 | 58.41 | 59.38 | 71,371 | +1.03(+1.76%) |