Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.78 | 51.82 | 50.43 | 51.54 | 163,202 | +0.20(+0.40%) |
May 27, 2022 | 50.71 | 51.33 | 50.63 | 51.33 | 157,326 | +0.73(+1.45%) |
May 26, 2022 | 49.81 | 50.82 | 49.81 | 50.60 | 186,662 | +1.17(+2.37%) |
May 25, 2022 | 48.28 | 49.72 | 48.28 | 49.43 | 179,015 | +1.00(+2.07%) |
May 24, 2022 | 48.48 | 48.62 | 47.34 | 48.42 | 400,755 | -0.33(-0.69%) |
May 23, 2022 | 48.11 | 49.17 | 47.84 | 48.76 | 309,249 | +1.54(+3.27%) |
May 20, 2022 | 47.66 | 47.82 | 46.17 | 47.22 | 309,974 | -0.01(-0.02%) |
May 19, 2022 | 46.84 | 47.63 | 46.84 | 47.23 | 350,542 | -0.29(-0.61%) |
May 18, 2022 | 48.22 | 48.43 | 47.28 | 47.51 | 155,923 | -1.26(-2.59%) |
May 17, 2022 | 48.00 | 48.86 | 47.83 | 48.78 | 185,046 | +1.74(+3.69%) |
May 16, 2022 | 47.57 | 47.66 | 46.71 | 47.04 | 194,200 | -0.60(-1.27%) |
May 13, 2022 | 47.93 | 48.23 | 47.25 | 47.64 | 244,911 | +0.28(+0.59%) |
May 12, 2022 | 47.06 | 47.70 | 46.37 | 47.37 | 587,843 | +0.02(+0.04%) |
May 11, 2022 | 48.27 | 49.36 | 47.33 | 47.35 | 327,206 | -0.98(-2.02%) |
May 10, 2022 | 49.20 | 49.57 | 47.41 | 48.32 | 321,264 | -0.55(-1.12%) |
May 09, 2022 | 48.94 | 49.41 | 48.48 | 48.87 | 447,805 | -0.78(-1.57%) |
May 06, 2022 | 50.22 | 50.22 | 48.93 | 49.65 | 292,907 | -0.68(-1.35%) |
May 05, 2022 | 51.23 | 51.23 | 49.46 | 50.33 | 240,032 | -1.57(-3.02%) |
May 04, 2022 | 50.50 | 51.95 | 50.06 | 51.90 | 279,489 | +1.41(+2.80%) |
May 03, 2022 | 49.95 | 50.83 | 49.89 | 50.49 | 325,037 | +0.66(+1.32%) |
May 02, 2022 | 49.57 | 49.84 | 48.65 | 49.83 | 502,654 | +0.61(+1.25%) |
Apr 29, 2022 | 50.59 | 51.00 | 49.09 | 49.21 | 250,775 | -1.65(-3.25%) |
Apr 28, 2022 | 50.83 | 50.98 | 49.92 | 50.87 | 236,137 | +0.51(+1.01%) |
Apr 27, 2022 | 50.32 | 50.79 | 49.96 | 50.36 | 294,446 | +0.06(+0.13%) |
Apr 26, 2022 | 50.95 | 51.55 | 50.27 | 50.29 | 241,674 | -1.40(-2.71%) |
Apr 25, 2022 | 51.14 | 51.76 | 50.14 | 51.69 | 309,848 | +0.12(+0.23%) |
Apr 22, 2022 | 52.70 | 52.85 | 51.53 | 51.57 | 417,858 | -0.98(-1.87%) |
Apr 21, 2022 | 53.93 | 54.38 | 52.29 | 52.56 | 277,124 | -0.95(-1.77%) |
Apr 20, 2022 | 53.47 | 54.26 | 53.34 | 53.51 | 252,624 | +0.42(+0.79%) |
Apr 19, 2022 | 52.07 | 53.16 | 52.00 | 53.09 | 231,164 | +1.28(+2.47%) |
Apr 18, 2022 | 51.46 | 52.08 | 51.41 | 51.81 | 242,876 | +0.16(+0.31%) |
Apr 14, 2022 | 51.94 | 52.44 | 51.43 | 51.65 | 264,691 | -0.24(-0.47%) |
Apr 13, 2022 | 51.11 | 51.91 | 50.90 | 51.89 | 337,306 | +0.29(+0.56%) |
Apr 12, 2022 | 52.42 | 52.99 | 51.26 | 51.60 | 2,739,947 | -0.81(-1.54%) |
Apr 11, 2022 | 52.16 | 53.40 | 52.09 | 52.41 | 816,526 | +0.07(+0.14%) |
Apr 08, 2022 | 52.27 | 52.79 | 51.87 | 52.33 | 438,757 | +0.20(+0.39%) |
Apr 07, 2022 | 52.68 | 52.88 | 51.43 | 52.13 | 2,291,013 | -0.53(-1.01%) |
Apr 06, 2022 | 53.13 | 53.13 | 52.56 | 52.66 | 451,338 | -0.69(-1.29%) |
Apr 05, 2022 | 53.66 | 54.20 | 53.28 | 53.35 | 197,492 | -0.43(-0.79%) |
Apr 04, 2022 | 53.78 | 54.07 | 52.84 | 53.77 | 458,520 | -0.06(-0.12%) |
Apr 01, 2022 | 55.35 | 55.39 | 53.65 | 53.84 | 377,797 | -0.89(-1.63%) |
Mar 31, 2022 | 56.01 | 56.40 | 54.73 | 54.73 | 263,978 | -1.45(-2.58%) |
Mar 30, 2022 | 57.85 | 57.85 | 55.73 | 56.18 | 628,490 | -1.60(-2.77%) |
Mar 29, 2022 | 57.90 | 58.42 | 57.30 | 57.78 | 195,956 | +0.72(+1.25%) |
Mar 28, 2022 | 57.56 | 57.56 | 56.22 | 57.06 | 255,227 | -0.68(-1.17%) |
Mar 25, 2022 | 56.95 | 57.84 | 56.86 | 57.74 | 129,769 | +1.02(+1.80%) |
Mar 24, 2022 | 56.88 | 57.05 | 56.20 | 56.72 | 447,713 | +0.38(+0.68%) |
Mar 23, 2022 | 57.61 | 57.79 | 56.28 | 56.34 | 199,487 | -1.71(-2.95%) |
Mar 22, 2022 | 57.67 | 58.62 | 57.67 | 58.05 | 124,580 | +1.12(+1.97%) |
Mar 21, 2022 | 57.51 | 57.92 | 56.40 | 56.93 | 179,504 | -0.20(-0.36%) |
Mar 18, 2022 | 56.98 | 57.32 | 55.92 | 57.13 | 139,357 | -0.09(-0.16%) |
Mar 17, 2022 | 56.89 | 57.24 | 56.00 | 57.23 | 144,701 | -0.37(-0.64%) |
Mar 16, 2022 | 56.45 | 57.76 | 56.41 | 57.60 | 246,451 | +2.01(+3.61%) |
Mar 15, 2022 | 55.72 | 55.94 | 54.83 | 55.59 | 193,932 | +0.31(+0.57%) |
Mar 14, 2022 | 55.52 | 56.40 | 54.92 | 55.27 | 205,362 | +0.65(+1.19%) |
Mar 11, 2022 | 55.51 | 56.20 | 54.58 | 54.63 | 217,829 | -0.44(-0.81%) |
Mar 10, 2022 | 54.76 | 54.40 | 55.07 | 385,436 | -0.42(-0.75%) | |
Mar 09, 2022 | 55.23 | 56.11 | 55.22 | 55.49 | 182,354 | +1.91(+3.57%) |
Mar 08, 2022 | 53.78 | 55.20 | 53.06 | 53.57 | 368,734 | +0.44(+0.84%) |
Mar 07, 2022 | 55.26 | 55.62 | 53.10 | 53.13 | 370,381 | -2.57(-4.62%) |
Mar 04, 2022 | 56.58 | 56.58 | 54.99 | 55.70 | 285,864 | -2.06(-3.57%) |
Mar 03, 2022 | 58.30 | 58.47 | 57.22 | 57.76 | 278,664 | -0.31(-0.54%) |
Mar 02, 2022 | 56.25 | 58.48 | 56.25 | 58.08 | 306,536 | +2.53(+4.55%) |