Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.33 | 50.09 | 49.19 | 49.23 | 102,803 | +0.65(+1.35%) |
May 27, 2022 | 48.34 | 48.59 | 48.24 | 48.57 | 81,990 | +0.47(+0.98%) |
May 26, 2022 | 47.44 | 48.17 | 47.44 | 48.10 | 9,202 | +0.76(+1.61%) |
May 25, 2022 | 47.22 | 47.49 | 47.12 | 47.34 | 7,169 | +0.07(+0.14%) |
May 24, 2022 | 47.35 | 47.39 | 46.92 | 47.27 | 23,986 | -0.71(-1.48%) |
May 23, 2022 | 47.83 | 48.11 | 47.74 | 47.99 | 111,744 | +0.43(+0.91%) |
May 20, 2022 | 47.80 | 47.80 | 47.02 | 47.55 | 22,310 | +0.13(+0.27%) |
May 19, 2022 | 47.01 | 47.67 | 47.01 | 47.42 | 87,881 | +0.75(+1.60%) |
May 18, 2022 | 47.33 | 47.33 | 46.65 | 46.68 | 25,722 | -0.98(-2.05%) |
May 17, 2022 | 47.49 | 47.69 | 47.19 | 47.65 | 236,738 | +1.10(+2.35%) |
May 16, 2022 | 46.50 | 46.76 | 46.46 | 46.56 | 25,078 | -0.11(-0.24%) |
May 13, 2022 | 46.08 | 46.67 | 46.08 | 46.67 | 24,424 | +1.04(+2.28%) |
May 12, 2022 | 45.31 | 45.84 | 45.25 | 45.63 | 43,426 | -0.31(-0.68%) |
May 11, 2022 | 46.27 | 46.69 | 45.86 | 45.94 | 29,850 | -0.36(-0.78%) |
May 10, 2022 | 46.57 | 46.57 | 45.99 | 46.30 | 12,275 | +0.17(+0.36%) |
May 09, 2022 | 46.50 | 46.65 | 46.08 | 46.13 | 31,951 | -1.39(-2.92%) |
May 06, 2022 | 47.49 | 47.71 | 47.21 | 47.52 | 43,689 | -0.46(-0.96%) |
May 05, 2022 | 48.55 | 48.55 | 47.72 | 47.98 | 23,794 | -1.46(-2.96%) |
May 04, 2022 | 48.46 | 49.59 | 48.44 | 49.45 | 30,142 | +0.48(+0.98%) |
May 03, 2022 | 48.82 | 49.00 | 48.77 | 48.97 | 21,033 | +0.44(+0.90%) |
May 02, 2022 | 48.52 | 48.61 | 47.99 | 48.53 | 29,704 | -0.05(-0.10%) |
Apr 29, 2022 | 49.25 | 49.42 | 48.58 | 48.58 | 4,232 | -0.03(-0.06%) |
Apr 28, 2022 | 48.25 | 48.67 | 48.00 | 48.61 | 17,144 | +0.57(+1.19%) |
Apr 27, 2022 | 47.82 | 48.26 | 47.82 | 48.04 | 45,189 | +0.57(+1.20%) |
Apr 26, 2022 | 48.10 | 48.10 | 47.47 | 47.47 | 20,850 | -1.21(-2.48%) |
Apr 25, 2022 | 48.25 | 48.72 | 48.10 | 48.67 | 30,717 | -0.43(-0.88%) |
Apr 22, 2022 | 49.58 | 49.58 | 49.06 | 49.11 | 12,324 | -0.46(-0.93%) |
Apr 21, 2022 | 50.26 | 50.26 | 49.51 | 49.57 | 11,289 | -0.72(-1.43%) |
Apr 20, 2022 | 50.58 | 50.58 | 50.20 | 50.29 | 6,997 | -0.17(-0.34%) |
Apr 19, 2022 | 50.27 | 50.54 | 50.27 | 50.46 | 27,569 | -0.20(-0.40%) |
Apr 18, 2022 | 50.45 | 50.93 | 50.45 | 50.66 | 27,025 | -0.05(-0.09%) |
Apr 14, 2022 | 50.83 | 50.88 | 50.71 | 50.71 | 7,317 | -0.45(-0.88%) |
Apr 13, 2022 | 50.89 | 51.18 | 50.89 | 51.16 | 19,616 | +0.57(+1.12%) |
Apr 12, 2022 | 51.04 | 51.04 | 50.56 | 50.59 | 6,243 | -0.20(-0.39%) |
Apr 11, 2022 | 51.05 | 51.05 | 50.75 | 50.79 | 24,969 | -0.44(-0.86%) |
Apr 08, 2022 | 51.23 | 51.47 | 51.17 | 51.23 | 11,783 | +0.02(+0.03%) |
Apr 07, 2022 | 51.35 | 51.36 | 50.95 | 51.21 | 72,842 | -0.46(-0.89%) |
Apr 06, 2022 | 51.89 | 51.94 | 51.61 | 51.67 | 31,328 | -0.34(-0.66%) |
Apr 05, 2022 | 52.61 | 52.61 | 52.02 | 52.02 | 21,699 | -0.79(-1.50%) |
Apr 04, 2022 | 52.51 | 52.82 | 52.49 | 52.81 | 54,787 | +0.89(+1.72%) |
Apr 01, 2022 | 52.11 | 52.17 | 51.67 | 51.91 | 44,637 | +0.61(+1.19%) |
Mar 31, 2022 | 51.68 | 51.68 | 51.31 | 51.31 | 25,187 | -0.48(-0.93%) |
Mar 30, 2022 | 52.11 | 52.16 | 51.75 | 51.79 | 18,111 | -0.21(-0.41%) |
Mar 29, 2022 | 52.00 | 52.05 | 51.78 | 52.00 | 32,547 | +0.69(+1.34%) |
Mar 28, 2022 | 51.06 | 51.33 | 51.05 | 51.31 | 6,180 | +0.18(+0.34%) |
Mar 25, 2022 | 50.95 | 51.14 | 50.92 | 51.14 | 19,206 | -0.27(-0.53%) |
Mar 24, 2022 | 51.09 | 51.42 | 51.08 | 51.41 | 11,087 | +0.45(+0.89%) |
Mar 23, 2022 | 50.86 | 51.35 | 50.86 | 50.96 | 20,382 | -0.35(-0.69%) |
Mar 22, 2022 | 51.22 | 51.40 | 51.18 | 51.31 | 10,787 | +0.76(+1.50%) |
Mar 21, 2022 | 50.79 | 50.79 | 50.35 | 50.55 | 40,844 | -0.60(-1.18%) |
Mar 18, 2022 | 50.34 | 51.30 | 50.29 | 51.16 | 9,741 | +0.71(+1.42%) |
Mar 17, 2022 | 50.27 | 50.46 | 50.02 | 50.44 | 32,259 | -0.10(-0.20%) |
Mar 16, 2022 | 49.27 | 50.56 | 49.06 | 50.54 | 38,134 | +2.86(+6.00%) |
Mar 15, 2022 | 47.04 | 47.72 | 46.99 | 47.68 | 19,703 | -0.09(-0.20%) |
Mar 14, 2022 | 48.27 | 48.57 | 47.65 | 47.78 | 50,234 | -0.80(-1.65%) |
Mar 11, 2022 | 49.69 | 49.77 | 48.57 | 48.58 | 40,012 | -0.74(-1.50%) |
Mar 10, 2022 | 49.45 | 49.20 | 49.32 | 186,126 | -0.99(-1.97%) | |
Mar 09, 2022 | 49.44 | 50.30 | 49.30 | 50.30 | 15,266 | +1.31(+2.67%) |
Mar 08, 2022 | 49.11 | 49.42 | 48.66 | 49.00 | 18,028 | -0.18(-0.37%) |
Mar 07, 2022 | 50.07 | 50.29 | 49.08 | 49.18 | 36,335 | -1.74(-3.42%) |
Mar 04, 2022 | 50.69 | 50.92 | 50.45 | 50.92 | 30,648 | -0.76(-1.47%) |
Mar 03, 2022 | 52.09 | 52.27 | 51.60 | 51.68 | 91,641 | -0.46(-0.89%) |
Mar 02, 2022 | 52.30 | 52.38 | 51.66 | 52.14 | 103,210 | +0.26(+0.50%) |