Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.53 | 49.81 | 48.99 | 49.65 | 321,577 | +0.04(+0.07%) |
May 27, 2022 | 49.96 | 50.21 | 49.31 | 49.61 | 181,759 | -0.44(-0.88%) |
May 26, 2022 | 50.11 | 50.23 | 49.84 | 50.05 | 191,996 | +0.17(+0.35%) |
May 25, 2022 | 50.12 | 50.62 | 49.53 | 49.88 | 228,471 | -0.52(-1.03%) |
May 24, 2022 | 48.75 | 50.45 | 48.59 | 50.40 | 566,417 | +2.41(+5.01%) |
May 23, 2022 | 47.93 | 48.41 | 47.53 | 48.00 | 293,601 | +0.64(+1.35%) |
May 20, 2022 | 47.21 | 47.54 | 46.61 | 47.36 | 253,059 | +0.24(+0.50%) |
May 19, 2022 | 46.57 | 47.22 | 46.03 | 47.12 | 309,905 | +0.41(+0.88%) |
May 18, 2022 | 47.39 | 47.95 | 46.61 | 46.71 | 455,269 | -0.03(-0.06%) |
May 17, 2022 | 46.63 | 47.04 | 45.73 | 46.73 | 613,036 | +0.29(+0.63%) |
May 16, 2022 | 46.42 | 46.77 | 45.96 | 46.44 | 268,084 | +0.14(+0.30%) |
May 13, 2022 | 45.93 | 46.30 | 45.07 | 46.30 | 280,577 | +0.45(+0.98%) |
May 12, 2022 | 45.77 | 45.89 | 45.01 | 45.86 | 254,116 | +0.29(+0.64%) |
May 11, 2022 | 45.24 | 46.21 | 45.00 | 45.56 | 237,941 | +0.53(+1.18%) |
May 10, 2022 | 45.34 | 45.82 | 44.29 | 45.03 | 205,122 | -0.27(-0.61%) |
May 09, 2022 | 44.89 | 45.70 | 44.59 | 45.31 | 226,291 | +0.18(+0.41%) |
May 06, 2022 | 44.58 | 45.61 | 44.58 | 45.12 | 269,500 | +0.29(+0.65%) |
May 05, 2022 | 44.81 | 45.40 | 44.17 | 44.83 | 434,033 | -0.13(-0.28%) |
May 04, 2022 | 43.24 | 45.14 | 42.98 | 44.96 | 248,843 | +1.73(+4.00%) |
May 03, 2022 | 43.50 | 44.08 | 43.18 | 43.23 | 461,747 | -0.02(-0.04%) |
May 02, 2022 | 43.90 | 44.08 | 42.90 | 43.25 | 239,939 | -0.49(-1.13%) |
Apr 29, 2022 | 44.61 | 44.61 | 43.61 | 43.74 | 221,611 | -0.83(-1.87%) |
Apr 28, 2022 | 44.96 | 44.96 | 44.36 | 44.58 | 187,194 | +0.05(+0.11%) |
Apr 27, 2022 | 44.93 | 45.40 | 44.26 | 44.53 | 237,771 | -0.43(-0.95%) |
Apr 26, 2022 | 44.94 | 45.55 | 44.74 | 44.95 | 306,019 | -0.22(-0.48%) |
Apr 25, 2022 | 46.18 | 46.62 | 44.72 | 45.17 | 360,255 | -1.09(-2.35%) |
Apr 22, 2022 | 46.58 | 46.82 | 46.19 | 46.26 | 262,956 | -0.43(-0.91%) |
Apr 21, 2022 | 46.59 | 47.35 | 46.51 | 46.68 | 314,141 | +0.05(+0.10%) |
Apr 20, 2022 | 46.37 | 47.19 | 46.26 | 46.64 | 390,007 | +0.62(+1.34%) |
Apr 19, 2022 | 45.68 | 46.45 | 45.68 | 46.02 | 317,937 | +0.57(+1.26%) |
Apr 18, 2022 | 45.31 | 46.36 | 44.92 | 45.45 | 273,450 | +0.28(+0.62%) |
Apr 14, 2022 | 45.22 | 45.67 | 44.98 | 45.17 | 233,704 | +0.10(+0.22%) |
Apr 13, 2022 | 45.73 | 45.96 | 45.04 | 45.07 | 238,267 | -0.54(-1.19%) |
Apr 12, 2022 | 46.18 | 46.39 | 45.45 | 45.61 | 343,428 | -0.32(-0.69%) |
Apr 11, 2022 | 46.73 | 46.76 | 45.82 | 45.93 | 346,012 | -0.62(-1.34%) |
Apr 08, 2022 | 46.59 | 47.12 | 46.48 | 46.56 | 238,723 | -0.14(-0.31%) |
Apr 07, 2022 | 46.93 | 47.03 | 45.95 | 46.70 | 351,002 | -0.14(-0.29%) |
Apr 06, 2022 | 46.77 | 47.09 | 46.47 | 46.84 | 391,167 | +0.39(+0.84%) |
Apr 05, 2022 | 46.81 | 47.34 | 45.95 | 46.45 | 367,489 | -0.40(-0.85%) |
Apr 04, 2022 | 46.74 | 47.10 | 46.27 | 46.85 | 414,625 | -0.16(-0.35%) |
Apr 01, 2022 | 46.71 | 47.30 | 46.54 | 47.01 | 410,196 | +0.17(+0.37%) |
Mar 31, 2022 | 46.74 | 47.03 | 46.43 | 46.84 | 579,800 | +0.34(+0.74%) |
Mar 30, 2022 | 46.93 | 47.56 | 45.16 | 46.49 | 3,010,625 | -3.75(-7.46%) |
Mar 29, 2022 | 49.69 | 50.43 | 49.39 | 50.24 | 170,207 | +0.81(+1.63%) |
Mar 28, 2022 | 49.66 | 49.99 | 49.30 | 49.44 | 116,368 | -0.42(-0.84%) |
Mar 25, 2022 | 48.12 | 49.86 | 48.12 | 49.85 | 146,709 | +1.73(+3.59%) |
Mar 24, 2022 | 47.94 | 48.13 | 47.57 | 48.12 | 82,073 | +0.43(+0.91%) |
Mar 23, 2022 | 47.63 | 47.74 | 46.80 | 47.69 | 153,828 | +0.02(+0.04%) |
Mar 22, 2022 | 49.49 | 49.49 | 47.51 | 47.67 | 240,507 | -0.63(-1.31%) |
Mar 21, 2022 | 47.98 | 48.99 | 47.93 | 48.30 | 250,948 | +0.60(+1.25%) |
Mar 18, 2022 | 48.00 | 48.00 | 46.94 | 47.71 | 715,668 | -0.06(-0.13%) |
Mar 17, 2022 | 48.16 | 48.44 | 47.69 | 47.77 | 208,066 | -0.39(-0.81%) |
Mar 16, 2022 | 47.92 | 48.20 | 46.95 | 48.16 | 330,086 | +0.07(+0.15%) |
Mar 15, 2022 | 49.81 | 49.81 | 47.71 | 48.09 | 369,669 | -1.32(-2.68%) |
Mar 14, 2022 | 49.81 | 50.04 | 48.98 | 49.41 | 291,296 | -0.40(-0.80%) |
Mar 11, 2022 | 51.07 | 51.16 | 49.51 | 49.81 | 243,802 | -1.27(-2.48%) |
Mar 10, 2022 | 49.72 | 51.07 | 49.29 | 51.07 | 235,555 | +0.91(+1.82%) |
Mar 09, 2022 | 50.85 | 51.58 | 50.01 | 50.16 | 248,098 | -0.80(-1.56%) |
Mar 08, 2022 | 50.29 | 52.19 | 50.09 | 50.96 | 456,115 | +0.42(+0.82%) |
Mar 07, 2022 | 50.73 | 50.73 | 49.71 | 50.54 | 225,866 | -0.15(-0.30%) |
Mar 04, 2022 | 49.58 | 50.79 | 49.11 | 50.69 | 354,352 | +1.00(+2.00%) |
Mar 03, 2022 | 48.71 | 49.80 | 48.71 | 49.70 | 230,999 | +0.90(+1.84%) |
Mar 02, 2022 | 47.46 | 49.23 | 47.26 | 48.80 | 256,042 | +1.51(+3.20%) |