Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.84 | 51.88 | 50.49 | 51.59 | 163,020 | +0.20(+0.40%) |
May 27, 2022 | 50.77 | 51.39 | 50.68 | 51.39 | 157,150 | +0.73(+1.45%) |
May 26, 2022 | 49.86 | 50.88 | 49.86 | 50.65 | 186,453 | +1.17(+2.37%) |
May 25, 2022 | 48.33 | 49.78 | 48.33 | 49.48 | 178,815 | +1.00(+2.07%) |
May 24, 2022 | 48.53 | 48.67 | 47.39 | 48.48 | 400,307 | -0.33(-0.69%) |
May 23, 2022 | 48.16 | 49.22 | 47.89 | 48.81 | 308,903 | +1.54(+3.27%) |
May 20, 2022 | 47.72 | 47.87 | 46.22 | 47.27 | 309,628 | -0.01(-0.02%) |
May 19, 2022 | 46.89 | 47.69 | 46.89 | 47.28 | 350,151 | -0.29(-0.61%) |
May 18, 2022 | 48.27 | 48.49 | 47.33 | 47.57 | 155,749 | -1.26(-2.59%) |
May 17, 2022 | 48.05 | 48.92 | 47.88 | 48.83 | 184,839 | +1.74(+3.69%) |
May 16, 2022 | 47.62 | 47.72 | 46.76 | 47.09 | 193,983 | -0.60(-1.27%) |
May 13, 2022 | 47.99 | 48.28 | 47.31 | 47.70 | 244,637 | +0.28(+0.59%) |
May 12, 2022 | 47.11 | 47.75 | 46.42 | 47.42 | 587,187 | +0.02(+0.04%) |
May 11, 2022 | 48.32 | 49.42 | 47.38 | 47.40 | 326,841 | -0.98(-2.02%) |
May 10, 2022 | 49.25 | 49.62 | 47.46 | 48.38 | 320,905 | -0.55(-1.12%) |
May 09, 2022 | 49.00 | 49.46 | 48.54 | 48.92 | 447,304 | -0.78(-1.57%) |
May 06, 2022 | 50.27 | 50.27 | 48.98 | 49.71 | 292,580 | -0.68(-1.35%) |
May 05, 2022 | 51.29 | 51.29 | 49.51 | 50.38 | 239,764 | -1.57(-3.03%) |
May 04, 2022 | 50.55 | 52.01 | 50.11 | 51.96 | 279,177 | +1.41(+2.80%) |
May 03, 2022 | 50.00 | 50.89 | 49.95 | 50.54 | 324,674 | +0.66(+1.32%) |
May 02, 2022 | 49.62 | 49.89 | 48.70 | 49.88 | 502,093 | +0.61(+1.25%) |
Apr 29, 2022 | 50.64 | 51.05 | 49.15 | 49.27 | 250,494 | -1.66(-3.25%) |
Apr 28, 2022 | 50.89 | 51.04 | 49.98 | 50.92 | 235,873 | +0.51(+1.01%) |
Apr 27, 2022 | 50.38 | 50.85 | 50.01 | 50.41 | 294,117 | +0.07(+0.13%) |
Apr 26, 2022 | 51.01 | 51.60 | 50.33 | 50.35 | 241,404 | -1.40(-2.71%) |
Apr 25, 2022 | 51.19 | 51.82 | 50.20 | 51.75 | 309,502 | +0.12(+0.23%) |
Apr 22, 2022 | 52.76 | 52.91 | 51.58 | 51.63 | 417,391 | -0.99(-1.87%) |
Apr 21, 2022 | 53.99 | 54.44 | 52.35 | 52.62 | 276,814 | -0.95(-1.77%) |
Apr 20, 2022 | 53.53 | 54.32 | 53.40 | 53.56 | 252,342 | +0.42(+0.79%) |
Apr 19, 2022 | 52.12 | 53.22 | 52.06 | 53.15 | 230,906 | +1.28(+2.47%) |
Apr 18, 2022 | 51.52 | 52.14 | 51.46 | 51.86 | 242,605 | +0.16(+0.31%) |
Apr 14, 2022 | 51.99 | 52.50 | 51.49 | 51.71 | 264,395 | -0.24(-0.47%) |
Apr 13, 2022 | 51.17 | 51.97 | 50.96 | 51.95 | 336,929 | +0.29(+0.56%) |
Apr 12, 2022 | 52.48 | 53.05 | 51.31 | 51.66 | 2,736,886 | -0.81(-1.54%) |
Apr 11, 2022 | 52.22 | 53.46 | 52.15 | 52.47 | 815,614 | +0.07(+0.14%) |
Apr 08, 2022 | 52.33 | 52.85 | 51.93 | 52.39 | 438,266 | +0.20(+0.39%) |
Apr 07, 2022 | 52.74 | 52.94 | 51.49 | 52.19 | 2,288,453 | -0.53(-1.01%) |
Apr 06, 2022 | 53.19 | 53.19 | 52.62 | 52.72 | 450,834 | -0.69(-1.29%) |
Apr 05, 2022 | 53.72 | 54.26 | 53.34 | 53.41 | 197,271 | -0.43(-0.79%) |
Apr 04, 2022 | 53.84 | 54.13 | 52.90 | 53.83 | 458,007 | -0.07(-0.12%) |
Apr 01, 2022 | 55.42 | 55.45 | 53.71 | 53.90 | 377,375 | -0.89(-1.63%) |
Mar 31, 2022 | 56.08 | 56.47 | 54.79 | 54.79 | 263,683 | -1.45(-2.58%) |
Mar 30, 2022 | 57.92 | 57.92 | 55.79 | 56.24 | 627,788 | -1.60(-2.77%) |
Mar 29, 2022 | 57.96 | 58.48 | 57.37 | 57.84 | 195,738 | +0.72(+1.25%) |
Mar 28, 2022 | 57.62 | 57.62 | 56.28 | 57.13 | 254,942 | -0.68(-1.17%) |
Mar 25, 2022 | 57.02 | 57.91 | 56.92 | 57.81 | 129,624 | +1.02(+1.80%) |
Mar 24, 2022 | 56.94 | 57.12 | 56.27 | 56.78 | 447,213 | +0.38(+0.68%) |
Mar 23, 2022 | 57.67 | 57.85 | 56.34 | 56.40 | 199,264 | -1.71(-2.95%) |
Mar 22, 2022 | 57.73 | 58.69 | 57.73 | 58.11 | 124,441 | +1.12(+1.97%) |
Mar 21, 2022 | 57.58 | 57.98 | 56.47 | 56.99 | 179,303 | -0.20(-0.36%) |
Mar 18, 2022 | 57.04 | 57.38 | 55.98 | 57.20 | 139,202 | -0.09(-0.16%) |
Mar 17, 2022 | 56.96 | 57.31 | 56.07 | 57.29 | 144,539 | -0.37(-0.64%) |
Mar 16, 2022 | 56.51 | 57.82 | 56.47 | 57.66 | 246,176 | +2.01(+3.61%) |
Mar 15, 2022 | 55.78 | 56.00 | 54.89 | 55.65 | 193,715 | +0.31(+0.57%) |
Mar 14, 2022 | 55.59 | 56.47 | 54.98 | 55.34 | 205,132 | +0.65(+1.19%) |
Mar 11, 2022 | 55.58 | 56.27 | 54.64 | 54.69 | 217,585 | -0.44(-0.81%) |
Mar 10, 2022 | 54.82 | 54.47 | 55.13 | 385,005 | -0.42(-0.75%) | |
Mar 09, 2022 | 55.29 | 56.17 | 55.28 | 55.55 | 182,151 | +1.92(+3.57%) |
Mar 08, 2022 | 53.84 | 55.26 | 53.12 | 53.63 | 368,322 | +0.44(+0.84%) |
Mar 07, 2022 | 55.32 | 55.68 | 53.16 | 53.19 | 369,967 | -2.57(-4.62%) |
Mar 04, 2022 | 56.64 | 56.64 | 55.05 | 55.76 | 285,544 | -2.07(-3.57%) |
Mar 03, 2022 | 58.36 | 58.53 | 57.28 | 57.83 | 278,353 | -0.31(-0.54%) |
Mar 02, 2022 | 56.31 | 58.55 | 56.31 | 58.14 | 306,194 | +2.53(+4.55%) |