Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.26 | 48.50 | 48.26 | 48.33 | 9,384 | -0.12(-0.24%) |
May 27, 2022 | 48.35 | 48.47 | 48.29 | 48.44 | 45,234 | +0.42(+0.88%) |
May 26, 2022 | 47.86 | 48.20 | 47.86 | 48.02 | 14,682 | +0.56(+1.19%) |
May 25, 2022 | 47.46 | 47.51 | 47.26 | 47.46 | 16,189 | -0.00(-0.01%) |
May 24, 2022 | 47.32 | 47.63 | 47.32 | 47.46 | 38,557 | -0.04(-0.09%) |
May 23, 2022 | 47.42 | 47.65 | 47.42 | 47.50 | 27,405 | +0.75(+1.61%) |
May 20, 2022 | 46.87 | 46.87 | 46.62 | 46.75 | 779 | +0.23(+0.50%) |
May 19, 2022 | 46.46 | 46.75 | 46.41 | 46.52 | 15,339 | +0.47(+1.02%) |
May 18, 2022 | 46.21 | 46.21 | 46.02 | 46.05 | 31,754 | -1.12(-2.36%) |
May 17, 2022 | 46.87 | 47.22 | 46.85 | 47.16 | 7,091 | +0.90(+1.96%) |
May 16, 2022 | 46.15 | 46.39 | 46.13 | 46.26 | 3,294 | +0.08(+0.18%) |
May 13, 2022 | 46.00 | 46.17 | 46.00 | 46.17 | 4,094 | +1.19(+2.64%) |
May 12, 2022 | 45.19 | 45.21 | 44.66 | 44.99 | 17,014 | -0.14(-0.32%) |
May 11, 2022 | 46.01 | 46.01 | 45.13 | 45.13 | 45,478 | -0.34(-0.75%) |
May 10, 2022 | 45.86 | 45.86 | 45.33 | 45.47 | 2,387 | +0.14(+0.31%) |
May 09, 2022 | 45.70 | 45.70 | 45.33 | 45.33 | 21,485 | -1.26(-2.71%) |
May 06, 2022 | 46.46 | 46.78 | 46.46 | 46.59 | 7,217 | -0.47(-1.01%) |
May 05, 2022 | 47.83 | 47.83 | 46.87 | 47.07 | 13,781 | -1.62(-3.33%) |
May 04, 2022 | 47.59 | 48.69 | 47.59 | 48.69 | 4,364 | +0.76(+1.60%) |
May 03, 2022 | 47.84 | 48.03 | 47.81 | 47.93 | 3,750 | +0.46(+0.96%) |
May 02, 2022 | 47.33 | 47.47 | 47.13 | 47.47 | 821 | -0.11(-0.24%) |
Apr 29, 2022 | 48.45 | 48.45 | 47.58 | 47.58 | 16,168 | -0.52(-1.09%) |
Apr 28, 2022 | 47.59 | 48.11 | 47.34 | 48.11 | 676 | +0.64(+1.36%) |
Apr 27, 2022 | 47.30 | 47.76 | 47.30 | 47.46 | 44,206 | +0.06(+0.12%) |
Apr 26, 2022 | 47.63 | 47.67 | 47.41 | 47.41 | 43,599 | -1.61(-3.29%) |
Apr 22, 2022 | 49.02 | 4 | -0.87(-1.75%) | |||
Apr 21, 2022 | 50.53 | 50.53 | 49.89 | 49.89 | 6,258 | -0.47(-0.94%) |
Apr 20, 2022 | 50.45 | 50.46 | 50.27 | 50.37 | 2,713 | +0.51(+1.02%) |
Apr 19, 2022 | 49.66 | 49.86 | 49.66 | 49.86 | 885 | +0.24(+0.48%) |
Apr 18, 2022 | 49.72 | 49.74 | 49.58 | 49.62 | 5,654 | -0.21(-0.42%) |
Apr 14, 2022 | 49.96 | 49.96 | 49.81 | 49.83 | 8,202 | -0.17(-0.33%) |
Apr 13, 2022 | 49.98 | 49.99 | 49.94 | 49.99 | 7,538 | +0.51(+1.03%) |
Apr 12, 2022 | 49.67 | 49.67 | 49.49 | 49.49 | 388 | -0.29(-0.59%) |
Apr 11, 2022 | 49.78 | 49.78 | 49.78 | 49.78 | 18 | -0.39(-0.77%) |
Apr 08, 2022 | 50.17 | 50.17 | 50.17 | 50.17 | 0 | +0.02(+0.04%) |
Apr 07, 2022 | 49.90 | 50.15 | 49.84 | 50.15 | 684 | +0.03(+0.07%) |
Apr 06, 2022 | 50.11 | 50.11 | 50.11 | 50.11 | 85 | -0.60(-1.19%) |
Apr 05, 2022 | 50.71 | 50.71 | 50.71 | 50.71 | 0 | -0.69(-1.34%) |
Apr 04, 2022 | 51.42 | 51.42 | 51.40 | 51.40 | 239 | +0.18(+0.36%) |
Apr 01, 2022 | 51.01 | 51.22 | 51.01 | 51.22 | 8,465 | +0.40(+0.79%) |
Mar 31, 2022 | 51.44 | 51.44 | 50.82 | 50.82 | 16,497 | -0.80(-1.54%) |
Mar 30, 2022 | 51.62 | 51.62 | 51.62 | 51.62 | 2 | -0.42(-0.80%) |
Mar 29, 2022 | 52.04 | 52.04 | 51.89 | 52.03 | 851 | +1.10(+2.17%) |
Mar 28, 2022 | 50.72 | 50.93 | 50.72 | 50.93 | 16,007 | -0.14(-0.27%) |
Mar 25, 2022 | 51.03 | 51.09 | 50.83 | 51.07 | 750 | +0.07(+0.14%) |
Mar 24, 2022 | 50.93 | 51.00 | 50.88 | 51.00 | 1,969 | +0.25(+0.50%) |
Mar 23, 2022 | 50.93 | 50.99 | 50.74 | 50.74 | 3,865 | -0.71(-1.37%) |
Mar 22, 2022 | 51.46 | 51.47 | 51.36 | 51.45 | 416 | +0.55(+1.08%) |
Mar 21, 2022 | 50.99 | 51.13 | 50.86 | 50.90 | 993 | -0.31(-0.60%) |
Mar 18, 2022 | 50.85 | 51.23 | 50.83 | 51.21 | 2,042 | +0.43(+0.84%) |