Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.69 | 48.98 | 47.64 | 47.70 | 489,694 | -1.22(-2.49%) |
May 27, 2022 | 48.88 | 49.09 | 48.32 | 48.92 | 343,866 | +0.05(+0.10%) |
May 26, 2022 | 47.12 | 49.19 | 47.12 | 48.87 | 426,774 | +1.94(+4.13%) |
May 25, 2022 | 47.43 | 47.78 | 45.67 | 46.93 | 573,960 | -1.29(-2.68%) |
May 24, 2022 | 47.83 | 48.69 | 47.17 | 48.22 | 568,309 | +0.16(+0.32%) |
May 23, 2022 | 47.17 | 48.37 | 46.70 | 48.07 | 696,080 | +1.70(+3.67%) |
May 20, 2022 | 45.80 | 46.52 | 44.55 | 46.37 | 802,749 | +1.19(+2.63%) |
May 19, 2022 | 44.64 | 45.81 | 44.64 | 45.18 | 675,326 | -0.06(-0.13%) |
May 18, 2022 | 45.64 | 46.53 | 44.88 | 45.24 | 526,919 | -0.69(-1.50%) |
May 17, 2022 | 44.97 | 46.06 | 44.85 | 45.93 | 726,227 | +1.61(+3.62%) |
May 16, 2022 | 43.88 | 44.69 | 43.64 | 44.32 | 563,566 | -0.20(-0.46%) |
May 13, 2022 | 43.77 | 44.72 | 43.39 | 44.53 | 650,188 | +0.86(+1.97%) |
May 12, 2022 | 43.35 | 44.35 | 42.87 | 43.66 | 919,766 | +0.17(+0.40%) |
May 11, 2022 | 44.93 | 45.80 | 43.34 | 43.49 | 848,138 | -1.71(-3.77%) |
May 10, 2022 | 46.32 | 46.71 | 43.26 | 45.20 | 1,289,975 | -0.85(-1.85%) |
May 09, 2022 | 45.68 | 46.72 | 45.11 | 46.05 | 1,011,093 | -0.85(-1.82%) |
May 06, 2022 | 47.12 | 47.82 | 45.43 | 46.90 | 949,602 | +0.04(+0.08%) |
May 05, 2022 | 48.64 | 49.36 | 46.42 | 46.86 | 1,132,104 | -2.36(-4.80%) |
May 04, 2022 | 48.43 | 49.29 | 46.79 | 49.23 | 874,596 | +1.02(+2.11%) |
May 03, 2022 | 47.03 | 48.88 | 47.03 | 48.21 | 664,938 | +1.39(+2.96%) |
May 02, 2022 | 46.99 | 47.74 | 45.95 | 46.82 | 859,218 | -0.22(-0.47%) |
Apr 29, 2022 | 47.86 | 48.95 | 46.93 | 47.05 | 600,240 | -1.01(-2.10%) |
Apr 28, 2022 | 46.35 | 48.15 | 45.91 | 48.05 | 586,895 | +2.35(+5.15%) |
Apr 27, 2022 | 45.38 | 46.54 | 44.64 | 45.70 | 773,134 | +0.14(+0.30%) |
Apr 26, 2022 | 47.79 | 48.21 | 45.45 | 45.56 | 816,309 | -2.79(-5.77%) |
Apr 25, 2022 | 46.02 | 48.38 | 45.87 | 48.35 | 566,186 | +1.46(+3.12%) |
Apr 22, 2022 | 48.23 | 48.44 | 46.55 | 46.89 | 515,030 | -1.69(-3.47%) |
Apr 21, 2022 | 48.96 | 49.37 | 48.16 | 48.58 | 480,236 | +0.18(+0.38%) |
Apr 20, 2022 | 47.12 | 48.90 | 47.12 | 48.39 | 570,432 | +1.53(+3.27%) |
Apr 19, 2022 | 45.99 | 47.10 | 45.81 | 46.86 | 487,691 | +0.94(+2.05%) |
Apr 18, 2022 | 46.08 | 46.73 | 45.67 | 45.92 | 369,709 | -0.30(-0.65%) |
Apr 14, 2022 | 47.29 | 47.76 | 46.15 | 46.22 | 589,506 | -0.91(-1.93%) |
Apr 13, 2022 | 45.00 | 47.24 | 44.96 | 47.13 | 748,768 | +2.17(+4.83%) |
Apr 12, 2022 | 45.43 | 46.30 | 44.94 | 44.96 | 877,769 | -0.86(-1.88%) |
Apr 11, 2022 | 45.63 | 47.37 | 45.56 | 45.83 | 1,273,344 | +0.10(+0.21%) |
Apr 08, 2022 | 45.32 | 46.60 | 44.47 | 45.73 | 1,081,782 | +0.02(+0.04%) |
Apr 07, 2022 | 46.65 | 47.53 | 45.50 | 45.71 | 1,144,034 | -1.04(-2.22%) |
Apr 06, 2022 | 48.84 | 49.08 | 46.72 | 46.75 | 1,272,311 | -2.35(-4.79%) |
Apr 05, 2022 | 50.60 | 51.01 | 48.95 | 49.10 | 996,526 | -1.71(-3.37%) |
Apr 04, 2022 | 51.07 | 51.26 | 50.04 | 50.81 | 460,294 | -0.60(-1.17%) |
Apr 01, 2022 | 51.74 | 51.98 | 50.71 | 51.42 | 384,513 | -0.13(-0.24%) |
Mar 31, 2022 | 52.73 | 52.91 | 51.53 | 51.54 | 373,479 | -1.07(-2.03%) |
Mar 30, 2022 | 53.67 | 54.45 | 52.34 | 52.61 | 429,092 | -0.92(-1.72%) |
Mar 29, 2022 | 53.14 | 53.57 | 52.51 | 53.53 | 660,553 | +0.80(+1.53%) |
Mar 28, 2022 | 51.75 | 52.73 | 51.17 | 52.72 | 476,140 | +0.67(+1.28%) |
Mar 25, 2022 | 53.51 | 53.60 | 51.88 | 52.05 | 332,338 | -1.34(-2.50%) |
Mar 24, 2022 | 53.70 | 54.07 | 53.18 | 53.39 | 423,955 | -0.35(-0.65%) |
Mar 23, 2022 | 53.67 | 53.76 | 53.15 | 53.74 | 421,108 | -0.01(-0.02%) |
Mar 22, 2022 | 53.25 | 54.30 | 53.13 | 53.75 | 394,659 | +0.88(+1.67%) |
Mar 21, 2022 | 53.63 | 53.96 | 52.66 | 52.87 | 658,588 | -0.77(-1.43%) |
Mar 18, 2022 | 53.37 | 53.70 | 52.43 | 53.63 | 874,581 | +0.17(+0.33%) |
Mar 17, 2022 | 53.64 | 53.64 | 53.08 | 53.46 | 644,327 | -0.59(-1.09%) |
Mar 16, 2022 | 53.11 | 54.83 | 53.11 | 54.05 | 765,412 | +1.40(+2.67%) |
Mar 15, 2022 | 52.45 | 53.04 | 52.19 | 52.65 | 557,185 | +0.19(+0.37%) |
Mar 14, 2022 | 53.90 | 54.13 | 52.23 | 52.45 | 542,213 | -1.21(-2.26%) |
Mar 11, 2022 | 54.23 | 54.49 | 53.48 | 53.66 | 499,044 | -0.07(-0.13%) |
Mar 10, 2022 | 53.94 | 54.10 | 53.11 | 53.73 | 1,097,157 | -0.80(-1.47%) |
Mar 09, 2022 | 55.14 | 55.62 | 54.33 | 54.54 | 568,113 | +0.28(+0.52%) |
Mar 08, 2022 | 56.12 | 56.24 | 54.07 | 54.25 | 1,375,039 | -1.67(-2.98%) |
Mar 07, 2022 | 56.69 | 57.34 | 55.85 | 55.92 | 747,776 | -1.35(-2.35%) |
Mar 04, 2022 | 56.63 | 57.28 | 56.24 | 57.27 | 508,148 | +0.18(+0.32%) |
Mar 03, 2022 | 57.61 | 57.67 | 56.48 | 57.08 | 362,972 | -0.25(-0.44%) |
Mar 02, 2022 | 56.35 | 57.97 | 55.90 | 57.34 | 678,694 | +1.19(+2.12%) |