Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.42 | 49.72 | 49.03 | 49.39 | 242,132 | -0.15(-0.30%) |
May 27, 2022 | 48.74 | 49.54 | 48.73 | 49.53 | 40,065 | +1.14(+2.36%) |
May 26, 2022 | 47.87 | 48.54 | 47.87 | 48.39 | 13,889 | +0.97(+2.06%) |
May 25, 2022 | 47.03 | 47.61 | 46.90 | 47.42 | 84,453 | +0.46(+0.98%) |
May 24, 2022 | 46.82 | 47.06 | 46.21 | 46.96 | 389,571 | -0.39(-0.82%) |
May 23, 2022 | 46.80 | 47.35 | 46.75 | 47.35 | 624,644 | +0.85(+1.82%) |
May 20, 2022 | 46.89 | 46.93 | 45.37 | 46.50 | 140,563 | +0.02(+0.04%) |
May 19, 2022 | 46.27 | 46.82 | 46.16 | 46.48 | 22,354 | -0.29(-0.63%) |
May 18, 2022 | 48.20 | 48.20 | 46.55 | 46.78 | 22,842 | -2.01(-4.12%) |
May 17, 2022 | 48.62 | 48.78 | 48.12 | 48.78 | 104,546 | +0.97(+2.04%) |
May 16, 2022 | 47.87 | 48.20 | 47.57 | 47.81 | 23,323 | -0.20(-0.43%) |
May 13, 2022 | 47.45 | 48.16 | 47.45 | 48.01 | 27,583 | +1.11(+2.37%) |
May 12, 2022 | 46.37 | 47.23 | 46.00 | 46.90 | 43,139 | -0.01(-0.02%) |
May 11, 2022 | 47.56 | 48.23 | 46.81 | 46.91 | 36,502 | -0.72(-1.51%) |
May 10, 2022 | 48.44 | 48.44 | 47.19 | 47.63 | 53,230 | -0.05(-0.10%) |
May 09, 2022 | 48.40 | 48.55 | 47.45 | 47.68 | 58,585 | -1.52(-3.09%) |
May 06, 2022 | 49.30 | 49.63 | 48.58 | 49.20 | 57,799 | -0.43(-0.86%) |
May 05, 2022 | 50.80 | 50.81 | 49.06 | 49.63 | 34,227 | -1.70(-3.30%) |
May 04, 2022 | 49.85 | 51.42 | 49.62 | 51.33 | 43,014 | +1.47(+2.95%) |
May 03, 2022 | 49.67 | 50.13 | 49.58 | 49.86 | 26,558 | +0.17(+0.33%) |
May 02, 2022 | 49.32 | 49.69 | 48.55 | 49.69 | 22,697 | +0.27(+0.55%) |
Apr 29, 2022 | 50.78 | 51.00 | 49.24 | 49.42 | 107,859 | -1.84(-3.59%) |
Apr 28, 2022 | 50.44 | 51.44 | 50.02 | 51.26 | 142,854 | +1.24(+2.48%) |
Apr 27, 2022 | 49.95 | 50.62 | 49.79 | 50.02 | 45,659 | +0.11(+0.21%) |
Apr 26, 2022 | 51.12 | 51.12 | 49.87 | 49.91 | 150,930 | -1.50(-2.92%) |
Apr 25, 2022 | 50.69 | 51.42 | 50.32 | 51.42 | 36,701 | +0.37(+0.73%) |
Apr 22, 2022 | 52.56 | 52.56 | 51.04 | 51.05 | 21,898 | -1.61(-3.06%) |
Apr 21, 2022 | 53.95 | 54.06 | 52.51 | 52.65 | 25,090 | -0.84(-1.57%) |
Apr 20, 2022 | 53.69 | 53.74 | 53.36 | 53.49 | 120,842 | +0.07(+0.13%) |
Apr 19, 2022 | 52.37 | 53.47 | 52.37 | 53.42 | 14,152 | +0.97(+1.86%) |
Apr 18, 2022 | 52.35 | 52.68 | 52.23 | 52.45 | 26,705 | -0.02(-0.04%) |
Apr 14, 2022 | 53.23 | 53.27 | 52.46 | 52.47 | 29,410 | -0.68(-1.28%) |
Apr 13, 2022 | 52.65 | 53.21 | 52.61 | 53.15 | 17,792 | +0.61(+1.17%) |
Apr 12, 2022 | 53.19 | 53.31 | 52.37 | 52.54 | 21,581 | -0.18(-0.33%) |
Apr 11, 2022 | 53.23 | 53.23 | 52.65 | 52.71 | 19,615 | -0.88(-1.64%) |
Apr 08, 2022 | 53.58 | 53.95 | 53.51 | 53.59 | 27,019 | -0.15(-0.27%) |
Apr 07, 2022 | 53.35 | 54.01 | 53.18 | 53.74 | 21,569 | +0.20(+0.38%) |
Apr 06, 2022 | 53.64 | 53.72 | 53.31 | 53.53 | 18,845 | -0.62(-1.15%) |
Apr 05, 2022 | 54.70 | 54.93 | 54.14 | 54.15 | 14,224 | -0.74(-1.35%) |
Apr 04, 2022 | 54.55 | 54.90 | 54.37 | 54.90 | 20,362 | +0.49(+0.90%) |
Apr 01, 2022 | 54.52 | 54.52 | 54.07 | 54.41 | 23,939 | +0.05(+0.09%) |
Mar 31, 2022 | 55.05 | 55.11 | 54.29 | 54.36 | 9,031 | -0.79(-1.43%) |
Mar 30, 2022 | 55.53 | 55.53 | 54.97 | 55.15 | 75,240 | -0.37(-0.67%) |
Mar 29, 2022 | 55.32 | 55.61 | 55.05 | 55.52 | 28,328 | +0.71(+1.30%) |
Mar 28, 2022 | 54.35 | 54.81 | 54.15 | 54.81 | 64,509 | +0.44(+0.81%) |
Mar 25, 2022 | 54.22 | 54.43 | 53.89 | 54.37 | 32,900 | +0.27(+0.50%) |
Mar 24, 2022 | 53.57 | 54.10 | 53.48 | 54.10 | 102,285 | +0.78(+1.46%) |
Mar 23, 2022 | 53.75 | 53.85 | 53.32 | 53.32 | 71,561 | -0.72(-1.33%) |
Mar 22, 2022 | 53.74 | 54.12 | 53.72 | 54.04 | 28,383 | +0.64(+1.20%) |
Mar 21, 2022 | 53.46 | 53.66 | 53.09 | 53.39 | 58,424 | -0.04(-0.07%) |
Mar 18, 2022 | 52.68 | 53.45 | 52.64 | 53.43 | 22,895 | +0.64(+1.22%) |
Mar 17, 2022 | 52.11 | 52.79 | 51.96 | 52.79 | 49,244 | +0.60(+1.16%) |
Mar 16, 2022 | 51.51 | 52.20 | 50.93 | 52.19 | 60,859 | +1.23(+2.41%) |
Mar 15, 2022 | 50.47 | 51.06 | 50.30 | 50.96 | 14,990 | +1.10(+2.21%) |
Mar 14, 2022 | 50.51 | 50.76 | 49.77 | 49.86 | 20,069 | -0.48(-0.95%) |
Mar 11, 2022 | 51.44 | 51.44 | 50.29 | 50.33 | 70,863 | -0.64(-1.26%) |
Mar 10, 2022 | 50.64 | 51.05 | 50.47 | 50.98 | 20,727 | -0.35(-0.68%) |
Mar 09, 2022 | 50.93 | 51.46 | 50.84 | 51.33 | 30,279 | +1.36(+2.71%) |
Mar 08, 2022 | 50.36 | 51.25 | 49.86 | 49.97 | 31,613 | -0.42(-0.83%) |
Mar 07, 2022 | 51.86 | 51.89 | 50.39 | 50.39 | 33,746 | -1.69(-3.24%) |
Mar 04, 2022 | 51.94 | 52.15 | 51.54 | 52.08 | 76,906 | -0.38(-0.72%) |
Mar 03, 2022 | 52.99 | 53.06 | 52.23 | 52.46 | 51,643 | -0.26(-0.50%) |
Mar 02, 2022 | 52.05 | 52.87 | 51.98 | 52.72 | 160,858 | +1.03(+2.00%) |