Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.88 | 50.98 | 50.20 | 50.30 | 2,070,640 | -0.64(-1.26%) |
May 27, 2022 | 50.17 | 50.94 | 50.01 | 50.94 | 3,015,892 | +1.14(+2.29%) |
May 26, 2022 | 49.14 | 49.97 | 49.01 | 49.80 | 3,133,543 | +1.00(+2.05%) |
May 25, 2022 | 47.68 | 48.98 | 47.57 | 48.80 | 2,496,627 | +1.07(+2.24%) |
May 24, 2022 | 47.84 | 47.84 | 46.74 | 47.73 | 1,523,080 | -0.45(-0.93%) |
May 23, 2022 | 47.84 | 48.27 | 47.45 | 48.18 | 1,612,594 | +0.96(+2.03%) |
May 20, 2022 | 47.89 | 47.89 | 46.15 | 47.22 | 1,563,466 | -0.12(-0.25%) |
May 19, 2022 | 47.04 | 48.02 | 46.86 | 47.34 | 1,902,359 | -0.24(-0.50%) |
May 18, 2022 | 49.18 | 49.18 | 47.29 | 47.58 | 2,187,646 | -1.98(-4.00%) |
May 17, 2022 | 49.20 | 49.56 | 48.81 | 49.56 | 1,848,039 | +1.11(+2.29%) |
May 16, 2022 | 48.33 | 48.79 | 47.90 | 48.45 | 1,943,219 | +0.24(+0.50%) |
May 13, 2022 | 47.57 | 48.50 | 47.52 | 48.21 | 2,113,324 | +1.23(+2.62%) |
May 12, 2022 | 46.35 | 47.30 | 46.11 | 46.98 | 2,975,257 | +0.44(+0.95%) |
May 11, 2022 | 47.22 | 48.05 | 46.47 | 46.54 | 1,820,883 | -0.46(-0.98%) |
May 10, 2022 | 47.77 | 47.94 | 46.31 | 47.00 | 2,169,257 | -0.10(-0.21%) |
May 09, 2022 | 48.31 | 48.36 | 46.96 | 47.10 | 1,833,027 | -1.90(-3.88%) |
May 06, 2022 | 48.98 | 49.24 | 48.02 | 49.00 | 2,376,174 | -0.16(-0.33%) |
May 05, 2022 | 50.61 | 50.61 | 48.61 | 49.16 | 1,833,131 | -1.64(-3.23%) |
May 04, 2022 | 49.62 | 50.86 | 49.02 | 50.80 | 2,569,005 | +1.57(+3.19%) |
May 03, 2022 | 48.54 | 49.41 | 48.50 | 49.23 | 1,380,699 | +0.73(+1.51%) |
May 02, 2022 | 48.01 | 48.51 | 47.41 | 48.50 | 1,974,253 | +0.51(+1.06%) |
Apr 29, 2022 | 49.08 | 49.56 | 47.89 | 47.99 | 1,719,280 | -1.19(-2.42%) |
Apr 28, 2022 | 48.61 | 49.35 | 47.79 | 49.18 | 1,096,868 | +1.14(+2.37%) |
Apr 27, 2022 | 48.13 | 48.49 | 47.54 | 48.04 | 1,669,282 | +0.16(+0.33%) |
Apr 26, 2022 | 48.81 | 48.92 | 47.88 | 47.88 | 1,444,290 | -0.87(-1.78%) |
Apr 25, 2022 | 48.21 | 48.88 | 47.27 | 48.75 | 1,698,764 | +0.09(+0.18%) |
Apr 22, 2022 | 50.10 | 50.12 | 48.65 | 48.66 | 1,643,989 | -1.52(-3.03%) |
Apr 21, 2022 | 51.40 | 51.60 | 50.05 | 50.18 | 2,373,742 | -0.88(-1.72%) |
Apr 20, 2022 | 51.04 | 51.34 | 50.81 | 51.06 | 1,836,269 | +0.13(+0.26%) |
Apr 19, 2022 | 50.25 | 51.04 | 50.20 | 50.93 | 2,012,247 | +0.57(+1.13%) |
Apr 18, 2022 | 50.33 | 50.56 | 50.10 | 50.36 | 1,144,448 | +0.06(+0.12%) |
Apr 14, 2022 | 50.44 | 50.78 | 50.26 | 50.30 | 1,318,974 | -0.17(-0.34%) |
Apr 13, 2022 | 49.79 | 50.50 | 49.70 | 50.47 | 1,846,958 | +0.84(+1.69%) |
Apr 12, 2022 | 49.86 | 50.35 | 49.45 | 49.63 | 1,462,387 | +0.14(+0.28%) |
Apr 11, 2022 | 49.75 | 50.17 | 49.39 | 49.49 | 1,532,806 | -0.42(-0.84%) |
Apr 08, 2022 | 49.45 | 50.16 | 49.41 | 49.91 | 1,512,804 | +0.56(+1.13%) |
Apr 07, 2022 | 49.02 | 49.50 | 48.45 | 49.35 | 1,073,744 | +0.51(+1.04%) |
Apr 06, 2022 | 49.15 | 49.19 | 48.49 | 48.84 | 1,013,502 | -0.47(-0.95%) |
Apr 05, 2022 | 49.92 | 50.36 | 49.20 | 49.31 | 691,513 | -0.74(-1.48%) |
Apr 04, 2022 | 50.07 | 50.10 | 49.61 | 50.05 | 1,441,052 | +0.14(+0.28%) |
Apr 01, 2022 | 50.04 | 50.19 | 49.45 | 49.91 | 1,006,193 | +0.13(+0.26%) |
Mar 31, 2022 | 50.33 | 50.59 | 49.72 | 49.78 | 1,168,044 | -0.77(-1.53%) |
Mar 30, 2022 | 51.00 | 51.17 | 50.35 | 50.55 | 1,400,297 | -0.40(-0.78%) |
Mar 29, 2022 | 50.40 | 50.97 | 50.15 | 50.95 | 1,062,369 | +0.42(+0.83%) |
Mar 28, 2022 | 50.72 | 50.75 | 50.11 | 50.53 | 1,328,712 | -0.49(-0.96%) |
Mar 25, 2022 | 50.66 | 51.02 | 50.54 | 51.02 | 1,368,349 | +0.40(+0.79%) |
Mar 24, 2022 | 50.37 | 50.62 | 50.14 | 50.62 | 1,065,032 | +0.37(+0.74%) |
Mar 23, 2022 | 50.68 | 50.80 | 50.24 | 50.25 | 1,487,917 | -0.39(-0.77%) |
Mar 22, 2022 | 50.68 | 50.85 | 50.25 | 50.64 | 1,247,511 | +0.19(+0.38%) |
Mar 21, 2022 | 50.43 | 50.79 | 50.11 | 50.45 | 1,525,011 | +0.33(+0.66%) |
Mar 18, 2022 | 49.79 | 50.14 | 49.51 | 50.12 | 1,246,632 | +0.22(+0.44%) |
Mar 17, 2022 | 49.19 | 49.90 | 48.90 | 49.90 | 1,938,544 | +0.95(+1.94%) |
Mar 16, 2022 | 48.59 | 48.97 | 48.01 | 48.95 | 958,574 | +0.76(+1.58%) |
Mar 15, 2022 | 47.74 | 48.27 | 47.35 | 48.19 | 748,635 | +0.35(+0.73%) |
Mar 14, 2022 | 48.27 | 48.41 | 47.57 | 47.84 | 763,829 | -0.36(-0.75%) |
Mar 11, 2022 | 48.65 | 48.84 | 48.20 | 48.20 | 814,425 | -0.31(-0.64%) |
Mar 10, 2022 | 47.91 | 48.57 | 48.51 | 1,739,856 | +0.30(+0.62%) | |
Mar 09, 2022 | 47.80 | 48.53 | 47.76 | 48.21 | 1,589,255 | +0.75(+1.58%) |
Mar 08, 2022 | 47.80 | 48.41 | 47.45 | 47.46 | 1,600,974 | -0.26(-0.54%) |
Mar 07, 2022 | 49.03 | 49.05 | 47.61 | 47.72 | 2,012,430 | -1.26(-2.57%) |
Mar 04, 2022 | 48.52 | 49.01 | 48.31 | 48.98 | 849,007 | +0.05(+0.10%) |
Mar 03, 2022 | 49.09 | 49.13 | 48.46 | 48.93 | 985,810 | -0.01(-0.02%) |
Mar 02, 2022 | 48.11 | 49.18 | 48.11 | 48.94 | 1,133,864 | +1.32(+2.77%) |