Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.40 | 48.43 | 46.92 | 48.19 | 245,950 | -0.49(-1.01%) |
May 27, 2022 | 47.44 | 48.85 | 47.44 | 48.68 | 118,878 | +1.44(+3.05%) |
May 26, 2022 | 46.24 | 47.79 | 46.24 | 47.24 | 133,036 | +1.37(+2.99%) |
May 25, 2022 | 45.38 | 46.50 | 45.38 | 45.87 | 171,503 | +0.06(+0.13%) |
May 24, 2022 | 46.07 | 46.10 | 44.95 | 45.81 | 259,859 | -0.93(-1.99%) |
May 23, 2022 | 46.14 | 47.61 | 45.63 | 46.74 | 223,113 | +1.06(+2.32%) |
May 20, 2022 | 47.77 | 48.11 | 44.18 | 45.68 | 222,618 | -1.47(-3.12%) |
May 19, 2022 | 44.37 | 48.91 | 44.37 | 47.15 | 357,522 | +2.34(+5.22%) |
May 18, 2022 | 43.75 | 45.83 | 43.57 | 44.81 | 361,360 | +0.60(+1.36%) |
May 17, 2022 | 43.34 | 44.35 | 43.14 | 44.21 | 180,960 | +1.98(+4.69%) |
May 16, 2022 | 42.44 | 43.29 | 41.58 | 42.23 | 191,340 | -0.73(-1.70%) |
May 13, 2022 | 42.29 | 43.40 | 41.84 | 42.96 | 199,819 | +1.36(+3.27%) |
May 12, 2022 | 39.95 | 43.68 | 39.36 | 41.60 | 456,151 | +1.34(+3.33%) |
May 11, 2022 | 41.24 | 42.52 | 40.00 | 40.26 | 168,864 | -0.78(-1.90%) |
May 10, 2022 | 43.64 | 43.64 | 39.75 | 41.04 | 193,323 | -1.90(-4.42%) |
May 09, 2022 | 45.22 | 45.22 | 42.63 | 42.94 | 239,298 | -2.99(-6.51%) |
May 06, 2022 | 45.16 | 47.12 | 43.79 | 45.93 | 271,457 | +2.32(+5.32%) |
May 05, 2022 | 45.00 | 45.00 | 42.67 | 43.61 | 164,115 | -2.17(-4.74%) |
May 04, 2022 | 44.13 | 45.91 | 43.41 | 45.78 | 152,087 | +1.74(+3.95%) |
May 03, 2022 | 44.12 | 44.30 | 43.27 | 44.04 | 159,837 | -0.06(-0.14%) |
May 02, 2022 | 42.39 | 44.17 | 42.26 | 44.10 | 466,442 | +1.49(+3.50%) |
Apr 29, 2022 | 42.28 | 43.21 | 42.28 | 42.61 | 211,205 | -0.17(-0.40%) |
Apr 28, 2022 | 42.76 | 43.08 | 41.73 | 42.78 | 145,129 | +0.12(+0.28%) |
Apr 27, 2022 | 42.16 | 42.97 | 41.93 | 42.66 | 165,278 | +0.36(+0.85%) |
Apr 26, 2022 | 43.50 | 43.57 | 42.30 | 42.30 | 198,352 | -2.05(-4.62%) |
Apr 25, 2022 | 42.49 | 44.37 | 41.98 | 44.35 | 228,904 | +1.25(+2.90%) |
Apr 22, 2022 | 44.35 | 44.91 | 42.98 | 43.10 | 159,130 | -1.20(-2.71%) |
Apr 21, 2022 | 46.42 | 47.10 | 43.43 | 44.30 | 176,190 | -1.62(-3.53%) |
Apr 20, 2022 | 47.22 | 47.22 | 45.74 | 45.92 | 123,538 | -0.92(-1.96%) |
Apr 19, 2022 | 45.64 | 47.80 | 45.64 | 46.84 | 141,316 | +0.77(+1.67%) |
Apr 18, 2022 | 47.14 | 47.95 | 45.80 | 46.07 | 167,066 | -1.26(-2.66%) |
Apr 14, 2022 | 48.70 | 48.71 | 47.23 | 47.33 | 167,068 | -1.12(-2.31%) |
Apr 13, 2022 | 48.00 | 48.70 | 47.90 | 48.45 | 125,506 | +0.33(+0.69%) |
Apr 12, 2022 | 48.96 | 50.19 | 47.92 | 48.12 | 114,177 | -0.14(-0.29%) |
Apr 11, 2022 | 48.23 | 49.25 | 47.73 | 48.26 | 123,176 | -0.09(-0.19%) |
Apr 08, 2022 | 50.11 | 50.19 | 48.30 | 48.35 | 126,744 | -1.93(-3.84%) |
Apr 07, 2022 | 50.43 | 50.66 | 49.07 | 50.28 | 196,399 | -0.04(-0.08%) |
Apr 06, 2022 | 50.69 | 50.79 | 49.52 | 50.32 | 339,361 | -0.90(-1.76%) |
Apr 05, 2022 | 55.05 | 55.10 | 50.78 | 51.22 | 239,182 | -3.48(-6.36%) |
Apr 04, 2022 | 54.06 | 54.99 | 53.51 | 54.70 | 293,821 | +1.06(+1.98%) |
Apr 01, 2022 | 53.33 | 53.99 | 52.45 | 53.64 | 336,031 | +0.74(+1.40%) |
Mar 31, 2022 | 54.61 | 54.61 | 52.66 | 52.90 | 130,258 | -1.75(-3.20%) |
Mar 30, 2022 | 56.26 | 56.68 | 54.31 | 54.65 | 126,304 | -1.68(-2.98%) |
Mar 29, 2022 | 53.96 | 56.56 | 53.93 | 56.33 | 174,768 | +3.29(+6.20%) |
Mar 28, 2022 | 53.03 | 53.71 | 51.68 | 53.04 | 214,032 | -0.16(-0.30%) |
Mar 25, 2022 | 54.25 | 54.79 | 52.28 | 53.20 | 195,433 | -1.05(-1.94%) |
Mar 24, 2022 | 53.16 | 54.26 | 52.28 | 54.25 | 144,285 | +1.07(+2.01%) |
Mar 23, 2022 | 53.69 | 54.48 | 52.93 | 53.18 | 127,583 | -0.83(-1.54%) |
Mar 22, 2022 | 53.15 | 54.80 | 53.15 | 54.01 | 170,517 | +0.96(+1.81%) |
Mar 21, 2022 | 54.15 | 54.15 | 52.07 | 53.05 | 169,999 | -1.18(-2.18%) |
Mar 18, 2022 | 53.29 | 54.87 | 53.01 | 54.23 | 295,968 | +0.66(+1.23%) |
Mar 17, 2022 | 50.69 | 53.57 | 50.69 | 53.57 | 218,925 | +1.63(+3.14%) |
Mar 16, 2022 | 49.74 | 52.04 | 49.59 | 51.94 | 220,066 | +2.83(+5.76%) |
Mar 15, 2022 | 48.74 | 49.70 | 48.00 | 49.11 | 230,506 | +0.20(+0.41%) |
Mar 14, 2022 | 50.50 | 50.91 | 48.69 | 48.91 | 235,742 | -1.99(-3.91%) |
Mar 11, 2022 | 53.70 | 53.96 | 50.87 | 50.90 | 147,844 | -2.20(-4.14%) |
Mar 10, 2022 | 53.18 | 53.20 | 52.19 | 53.10 | 169,335 | -1.10(-2.03%) |
Mar 09, 2022 | 54.83 | 55.48 | 53.79 | 54.20 | 143,300 | +0.15(+0.28%) |
Mar 08, 2022 | 53.28 | 55.43 | 52.57 | 54.05 | 145,819 | +1.03(+1.94%) |
Mar 07, 2022 | 52.00 | 54.02 | 51.22 | 53.02 | 228,423 | +1.61(+3.13%) |
Mar 04, 2022 | 53.25 | 53.91 | 51.22 | 51.41 | 133,990 | -2.47(-4.58%) |
Mar 03, 2022 | 55.41 | 55.41 | 53.01 | 53.88 | 201,175 | -1.05(-1.91%) |
Mar 02, 2022 | 55.20 | 55.35 | 54.04 | 54.93 | 163,556 | +0.13(+0.24%) |