Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.35 | 50.74 | 49.03 | 50.33 | 315,455 | +0.44(+0.88%) |
May 27, 2022 | 48.99 | 50.02 | 48.77 | 49.89 | 155,182 | +0.71(+1.45%) |
May 26, 2022 | 48.62 | 49.54 | 48.62 | 49.18 | 250,877 | +0.79(+1.63%) |
May 25, 2022 | 47.04 | 48.52 | 47.00 | 48.39 | 270,248 | +1.28(+2.71%) |
May 24, 2022 | 46.46 | 47.13 | 45.02 | 47.11 | 249,360 | +0.73(+1.58%) |
May 23, 2022 | 45.11 | 47.02 | 44.77 | 46.38 | 313,643 | +1.76(+3.95%) |
May 20, 2022 | 46.12 | 46.38 | 43.77 | 44.61 | 354,629 | -1.19(-2.60%) |
May 19, 2022 | 45.91 | 46.62 | 45.17 | 45.81 | 329,921 | -0.42(-0.91%) |
May 18, 2022 | 45.81 | 46.85 | 45.81 | 46.22 | 251,718 | -0.09(-0.19%) |
May 17, 2022 | 45.45 | 46.41 | 45.01 | 46.31 | 244,413 | +1.56(+3.49%) |
May 16, 2022 | 44.57 | 45.00 | 44.19 | 44.75 | 215,319 | +0.41(+0.92%) |
May 13, 2022 | 43.38 | 44.80 | 43.38 | 44.34 | 280,823 | +0.87(+1.99%) |
May 12, 2022 | 43.91 | 43.91 | 42.89 | 43.47 | 349,647 | -0.55(-1.25%) |
May 11, 2022 | 45.34 | 45.86 | 43.66 | 44.02 | 402,694 | -1.15(-2.56%) |
May 10, 2022 | 45.87 | 45.89 | 44.42 | 45.17 | 417,834 | -0.18(-0.40%) |
May 09, 2022 | 45.60 | 45.95 | 44.37 | 45.35 | 552,050 | -0.73(-1.58%) |
May 06, 2022 | 47.19 | 47.42 | 45.52 | 46.08 | 463,503 | -1.05(-2.23%) |
May 05, 2022 | 48.48 | 49.25 | 46.82 | 47.13 | 497,501 | -1.59(-3.26%) |
May 04, 2022 | 48.82 | 49.41 | 47.50 | 48.72 | 949,276 | -0.25(-0.50%) |
May 03, 2022 | 46.28 | 50.57 | 46.22 | 48.97 | 1,038,254 | +4.41(+9.90%) |
May 02, 2022 | 43.99 | 44.82 | 43.47 | 44.56 | 654,256 | +0.88(+2.01%) |
Apr 29, 2022 | 44.56 | 45.03 | 43.20 | 43.68 | 567,383 | -0.87(-1.95%) |
Apr 28, 2022 | 45.33 | 45.34 | 43.81 | 44.55 | 963,569 | -1.31(-2.85%) |
Apr 27, 2022 | 47.03 | 47.03 | 45.82 | 45.86 | 523,348 | -1.08(-2.30%) |
Apr 26, 2022 | 47.94 | 48.45 | 46.58 | 46.93 | 550,365 | -1.29(-2.67%) |
Apr 25, 2022 | 47.42 | 48.33 | 45.55 | 48.22 | 550,335 | +0.57(+1.19%) |
Apr 22, 2022 | 51.06 | 51.48 | 47.65 | 47.65 | 540,427 | -3.61(-7.03%) |
Apr 21, 2022 | 52.63 | 53.36 | 51.23 | 51.26 | 451,394 | -0.87(-1.67%) |
Apr 20, 2022 | 51.28 | 52.27 | 50.71 | 52.13 | 646,834 | +1.15(+2.25%) |
Apr 19, 2022 | 51.64 | 52.03 | 50.86 | 50.98 | 553,008 | -0.52(-1.01%) |
Apr 18, 2022 | 51.89 | 53.03 | 51.33 | 51.51 | 354,350 | -0.78(-1.48%) |
Apr 14, 2022 | 52.44 | 53.27 | 51.86 | 52.28 | 471,941 | -0.44(-0.83%) |
Apr 13, 2022 | 51.74 | 52.90 | 51.74 | 52.72 | 210,096 | +0.95(+1.83%) |
Apr 12, 2022 | 52.12 | 53.14 | 51.29 | 51.77 | 203,331 | -0.03(-0.05%) |
Apr 11, 2022 | 51.98 | 52.42 | 51.35 | 51.80 | 194,615 | -0.19(-0.36%) |
Apr 08, 2022 | 52.10 | 52.45 | 51.56 | 51.99 | 174,672 | -0.08(-0.15%) |
Apr 07, 2022 | 51.98 | 52.17 | 50.85 | 52.06 | 274,945 | +0.23(+0.44%) |
Apr 06, 2022 | 51.07 | 52.28 | 50.80 | 51.84 | 174,623 | +0.79(+1.56%) |
Apr 05, 2022 | 52.90 | 53.13 | 50.96 | 51.04 | 269,745 | -1.75(-3.32%) |
Apr 04, 2022 | 54.17 | 54.17 | 52.42 | 52.79 | 221,687 | -1.43(-2.64%) |
Apr 01, 2022 | 53.65 | 54.28 | 53.35 | 54.22 | 241,307 | +0.72(+1.34%) |
Mar 31, 2022 | 53.81 | 54.49 | 53.35 | 53.50 | 236,386 | -0.19(-0.35%) |
Mar 30, 2022 | 52.94 | 53.85 | 52.90 | 53.69 | 330,822 | +0.89(+1.68%) |
Mar 29, 2022 | 52.03 | 52.80 | 51.54 | 52.80 | 232,714 | +1.12(+2.16%) |
Mar 28, 2022 | 51.88 | 52.17 | 51.38 | 51.68 | 176,263 | -0.44(-0.83%) |
Mar 25, 2022 | 51.19 | 52.15 | 51.19 | 52.12 | 303,275 | +0.84(+1.64%) |
Mar 24, 2022 | 51.59 | 51.83 | 51.07 | 51.28 | 185,326 | -0.30(-0.59%) |
Mar 23, 2022 | 50.63 | 52.07 | 50.52 | 51.58 | 247,031 | +0.84(+1.66%) |
Mar 22, 2022 | 51.52 | 52.10 | 50.67 | 50.74 | 223,237 | -0.53(-1.03%) |
Mar 21, 2022 | 51.00 | 52.04 | 50.62 | 51.27 | 202,413 | +0.05(+0.09%) |
Mar 18, 2022 | 51.47 | 51.63 | 50.19 | 51.22 | 994,490 | -0.14(-0.28%) |
Mar 17, 2022 | 49.89 | 51.50 | 49.54 | 51.36 | 295,672 | +1.07(+2.13%) |
Mar 16, 2022 | 49.77 | 50.62 | 49.31 | 50.29 | 193,409 | +0.55(+1.10%) |
Mar 15, 2022 | 49.19 | 50.20 | 48.49 | 49.74 | 228,864 | +0.57(+1.15%) |
Mar 14, 2022 | 50.75 | 50.80 | 49.04 | 49.18 | 225,721 | -1.04(-2.07%) |
Mar 11, 2022 | 50.43 | 50.73 | 49.52 | 50.22 | 224,295 | +0.04(+0.08%) |
Mar 10, 2022 | 49.05 | 50.40 | 48.66 | 50.18 | 354,626 | +0.66(+1.34%) |
Mar 09, 2022 | 50.84 | 50.88 | 49.38 | 49.52 | 283,323 | -0.63(-1.26%) |
Mar 08, 2022 | 51.12 | 51.43 | 50.11 | 50.15 | 355,424 | -0.90(-1.76%) |
Mar 07, 2022 | 49.44 | 52.16 | 49.44 | 51.05 | 445,999 | +1.55(+3.14%) |
Mar 04, 2022 | 48.22 | 49.61 | 47.97 | 49.50 | 349,704 | +0.75(+1.53%) |
Mar 03, 2022 | 49.24 | 49.67 | 47.98 | 48.75 | 334,780 | -0.28(-0.58%) |
Mar 02, 2022 | 50.15 | 50.20 | 48.96 | 49.04 | 395,433 | -0.79(-1.60%) |