Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.37 | 51.64 | 51.32 | 51.57 | 91,407 | +1.27(+2.52%) |
May 27, 2022 | 50.20 | 50.35 | 50.08 | 50.30 | 18,691 | +0.21(+0.42%) |
May 26, 2022 | 50.31 | 50.54 | 50.09 | 50.09 | 60,166 | -0.36(-0.71%) |
May 25, 2022 | 50.27 | 50.55 | 50.27 | 50.45 | 99,658 | +0.35(+0.71%) |
May 24, 2022 | 50.15 | 50.15 | 49.72 | 50.10 | 49,116 | -0.83(-1.63%) |
May 23, 2022 | 50.77 | 50.95 | 50.62 | 50.92 | 125,390 | -0.41(-0.80%) |
May 20, 2022 | 51.02 | 51.34 | 50.71 | 51.34 | 42,762 | +0.54(+1.05%) |
May 19, 2022 | 50.30 | 50.81 | 50.27 | 50.80 | 99,742 | -0.39(-0.75%) |
May 18, 2022 | 51.60 | 51.61 | 51.07 | 51.19 | 68,282 | -0.94(-1.81%) |
May 17, 2022 | 52.40 | 52.40 | 51.91 | 52.13 | 15,856 | +0.24(+0.45%) |
May 16, 2022 | 51.90 | 52.05 | 51.85 | 51.89 | 34,310 | -0.21(-0.40%) |
May 13, 2022 | 51.92 | 52.16 | 51.92 | 52.10 | 57,670 | +0.70(+1.36%) |
May 12, 2022 | 51.12 | 51.40 | 50.63 | 51.40 | 224,324 | -1.17(-2.22%) |
May 11, 2022 | 53.00 | 53.00 | 52.27 | 52.57 | 53,828 | -0.41(-0.77%) |
May 10, 2022 | 52.65 | 53.02 | 52.65 | 52.98 | 34,790 | +0.16(+0.31%) |
May 09, 2022 | 53.27 | 53.38 | 52.79 | 52.81 | 58,400 | -0.28(-0.52%) |
May 06, 2022 | 53.04 | 53.17 | 52.86 | 53.09 | 51,874 | +0.49(+0.93%) |
May 05, 2022 | 52.77 | 53.11 | 52.60 | 52.60 | 267,002 | +0.58(+1.11%) |
May 04, 2022 | 52.60 | 52.86 | 51.80 | 52.02 | 63,164 | -0.81(-1.53%) |
May 03, 2022 | 52.55 | 52.87 | 52.51 | 52.83 | 32,862 | -0.17(-0.32%) |
May 02, 2022 | 52.76 | 53.01 | 52.72 | 53.01 | 229,662 | +0.51(+0.96%) |
Apr 29, 2022 | 52.98 | 53.00 | 52.21 | 52.50 | 129,592 | -0.95(-1.79%) |
Apr 28, 2022 | 53.35 | 53.71 | 53.22 | 53.45 | 148,382 | +2.00(+3.88%) |
Apr 27, 2022 | 51.30 | 51.58 | 51.15 | 51.46 | 55,958 | +0.70(+1.38%) |
Apr 26, 2022 | 50.58 | 50.86 | 50.47 | 50.75 | 48,044 | -0.42(-0.81%) |
Apr 25, 2022 | 51.26 | 51.26 | 50.81 | 51.17 | 49,516 | -0.46(-0.89%) |
Apr 22, 2022 | 51.59 | 51.94 | 51.33 | 51.63 | 89,614 | +0.20(+0.39%) |
Apr 21, 2022 | 51.40 | 51.74 | 51.38 | 51.43 | 28,394 | +0.46(+0.90%) |
Apr 20, 2022 | 51.12 | 51.18 | 50.81 | 50.97 | 45,586 | -0.92(-1.77%) |
Apr 19, 2022 | 51.70 | 52.01 | 51.60 | 51.89 | 62,764 | +1.49(+2.95%) |
Apr 18, 2022 | 50.05 | 50.48 | 50.05 | 50.40 | 51,518 | +0.77(+1.55%) |
Apr 14, 2022 | 49.35 | 49.66 | 49.33 | 49.63 | 27,312 | +0.24(+0.49%) |
Apr 13, 2022 | 49.44 | 49.55 | 49.21 | 49.39 | 16,274 | +0.23(+0.47%) |
Apr 12, 2022 | 48.91 | 49.16 | 48.87 | 49.16 | 47,894 | -0.02(-0.04%) |
Apr 11, 2022 | 49.27 | 49.34 | 49.16 | 49.18 | 39,504 | +0.79(+1.64%) |
Apr 08, 2022 | 48.52 | 48.53 | 48.30 | 48.38 | 22,628 | +0.31(+0.64%) |
Apr 07, 2022 | 48.04 | 48.10 | 47.94 | 48.08 | 19,094 | +0.01(+0.03%) |
Apr 06, 2022 | 48.12 | 48.13 | 47.83 | 48.06 | 24,604 | +0.23(+0.49%) |
Apr 05, 2022 | 47.23 | 47.84 | 47.20 | 47.83 | 34,092 | +0.68(+1.45%) |
Apr 04, 2022 | 47.12 | 47.26 | 47.10 | 47.15 | 14,656 | +0.17(+0.37%) |
Apr 01, 2022 | 47.30 | 47.35 | 46.92 | 46.97 | 92,030 | +0.61(+1.32%) |
Mar 31, 2022 | 46.34 | 46.36 | 46.11 | 46.36 | 11,492 | -0.11(-0.23%) |
Mar 30, 2022 | 46.64 | 46.64 | 46.34 | 46.47 | 58,282 | -0.62(-1.33%) |
Mar 29, 2022 | 47.00 | 47.32 | 46.51 | 47.09 | 178,406 | -0.95(-1.97%) |
Mar 28, 2022 | 47.99 | 48.09 | 47.59 | 48.04 | 155,408 | +1.30(+2.78%) |
Mar 25, 2022 | 46.74 | 46.79 | 46.50 | 46.74 | 22,016 | -0.17(-0.37%) |
Mar 24, 2022 | 46.54 | 46.95 | 46.54 | 46.91 | 79,582 | +0.93(+2.02%) |
Mar 23, 2022 | 45.69 | 46.01 | 45.66 | 45.98 | 19,186 | +0.28(+0.61%) |
Mar 22, 2022 | 45.59 | 45.76 | 45.56 | 45.71 | 68,620 | +0.94(+2.10%) |
Mar 21, 2022 | 44.53 | 44.78 | 44.50 | 44.77 | 9,940 | +0.28(+0.62%) |
Mar 18, 2022 | 44.66 | 44.66 | 44.47 | 44.49 | 4,380 | +0.37(+0.83%) |
Mar 17, 2022 | 44.25 | 44.27 | 44.00 | 44.12 | 15,390 | -0.01(-0.02%) |
Mar 16, 2022 | 43.85 | 44.45 | 43.85 | 44.13 | 10,154 | +0.25(+0.56%) |
Mar 15, 2022 | 43.65 | 43.95 | 43.62 | 43.89 | 11,530 | +0.08(+0.17%) |
Mar 14, 2022 | 43.69 | 43.81 | 43.59 | 43.81 | 17,068 | +0.68(+1.57%) |
Mar 11, 2022 | 42.88 | 43.16 | 42.88 | 43.14 | 9,400 | +0.86(+2.03%) |
Mar 10, 2022 | 42.34 | 42.34 | 42.26 | 42.28 | 4,584 | +0.20(+0.46%) |
Mar 09, 2022 | 42.02 | 42.12 | 42.01 | 42.08 | 3,990 | +0.14(+0.34%) |
Mar 08, 2022 | 41.95 | 41.97 | 41.84 | 41.94 | 11,194 | +0.26(+0.63%) |
Mar 07, 2022 | 41.73 | 41.79 | 41.68 | 41.68 | 7,950 | +0.31(+0.75%) |
Mar 04, 2022 | 41.67 | 41.67 | 41.28 | 41.36 | 8,356 | -0.47(-1.11%) |
Mar 03, 2022 | 41.95 | 41.95 | 41.80 | 41.83 | 8,944 | -0.05(-0.11%) |
Mar 02, 2022 | 41.76 | 42.00 | 41.76 | 41.88 | 26,726 | +0.50(+1.20%) |