Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.20 | 50.35 | 48.80 | 50.16 | 157,897 | -0.43(-0.85%) |
May 30, 2022 | 51.15 | 51.15 | 50.18 | 50.59 | 44,459 | -0.52(-1.02%) |
May 27, 2022 | 49.84 | 51.24 | 49.72 | 51.11 | 234,089 | +1.50(+3.02%) |
May 26, 2022 | 49.76 | 49.99 | 49.44 | 49.61 | 113,070 | +0.35(+0.71%) |
May 25, 2022 | 49.47 | 49.56 | 48.73 | 49.26 | 124,174 | -0.18(-0.36%) |
May 24, 2022 | 49.66 | 49.78 | 48.80 | 49.44 | 256,912 | +0.28(+0.57%) |
May 20, 2022 | 49.16 | 0 | -0.59(-1.19%) | |||
May 19, 2022 | 50.13 | 50.18 | 49.42 | 49.75 | 189,040 | -0.43(-0.86%) |
May 18, 2022 | 50.14 | 50.41 | 50.06 | 50.18 | 110,876 | -0.07(-0.14%) |
May 17, 2022 | 49.95 | 50.62 | 49.60 | 50.25 | 116,990 | +0.93(+1.89%) |
May 16, 2022 | 48.61 | 49.59 | 48.42 | 49.32 | 103,875 | +0.47(+0.96%) |
May 13, 2022 | 47.91 | 48.96 | 47.31 | 48.85 | 122,524 | +1.44(+3.04%) |
May 12, 2022 | 46.42 | 47.89 | 46.42 | 47.41 | 153,355 | +0.71(+1.52%) |
May 11, 2022 | 47.06 | 48.38 | 46.42 | 46.70 | 225,267 | -0.34(-0.72%) |
May 10, 2022 | 48.99 | 49.00 | 45.86 | 47.04 | 457,278 | -2.26(-4.58%) |
May 09, 2022 | 50.76 | 51.01 | 48.92 | 49.30 | 261,887 | -2.16(-4.20%) |
May 06, 2022 | 51.70 | 52.12 | 51.27 | 51.46 | 109,187 | -0.93(-1.78%) |
May 05, 2022 | 53.01 | 53.31 | 51.86 | 52.39 | 158,529 | -1.03(-1.93%) |
May 04, 2022 | 53.53 | 53.70 | 52.67 | 53.42 | 86,360 | +0.33(+0.62%) |
May 03, 2022 | 53.35 | 54.28 | 53.02 | 53.09 | 197,707 | -0.14(-0.26%) |
May 02, 2022 | 56.08 | 56.28 | 52.35 | 53.23 | 298,063 | -3.14(-5.57%) |
Apr 29, 2022 | 58.03 | 58.37 | 56.34 | 56.37 | 158,598 | -1.46(-2.52%) |
Apr 28, 2022 | 55.83 | 58.02 | 55.83 | 57.83 | 125,764 | +1.92(+3.43%) |
Apr 27, 2022 | 55.60 | 56.42 | 55.16 | 55.91 | 121,615 | +0.64(+1.16%) |
Apr 26, 2022 | 56.43 | 57.46 | 55.27 | 55.27 | 106,878 | -1.05(-1.86%) |
Apr 25, 2022 | 56.17 | 56.68 | 55.80 | 56.32 | 170,687 | -0.55(-0.97%) |
Apr 22, 2022 | 57.18 | 57.63 | 56.26 | 56.87 | 97,905 | -0.44(-0.77%) |
Apr 21, 2022 | 58.51 | 58.88 | 56.97 | 57.31 | 170,137 | -1.31(-2.23%) |
Apr 20, 2022 | 58.50 | 58.95 | 58.22 | 58.62 | 140,929 | +0.40(+0.69%) |
Apr 19, 2022 | 58.42 | 58.63 | 57.91 | 58.22 | 185,480 | +0.03(+0.05%) |
Apr 18, 2022 | 57.88 | 58.75 | 57.62 | 58.19 | 108,401 | +0.17(+0.29%) |
Apr 14, 2022 | 58.02 | 0 | +0.56(+0.97%) | |||
Apr 13, 2022 | 57.18 | 57.84 | 57.18 | 57.46 | 83,158 | +0.23(+0.40%) |
Apr 12, 2022 | 57.61 | 59.84 | 56.04 | 57.23 | 215,600 | +0.67(+1.18%) |
Apr 11, 2022 | 57.59 | 57.59 | 56.33 | 56.56 | 112,528 | -1.07(-1.86%) |
Apr 08, 2022 | 57.05 | 58.16 | 56.98 | 57.63 | 117,968 | +0.77(+1.35%) |
Apr 07, 2022 | 56.37 | 57.00 | 55.75 | 56.86 | 134,159 | +0.36(+0.64%) |
Apr 06, 2022 | 56.56 | 57.39 | 56.10 | 56.50 | 217,390 | -0.11(-0.19%) |
Apr 05, 2022 | 56.86 | 57.71 | 56.61 | 56.61 | 63,832 | -0.24(-0.42%) |
Apr 04, 2022 | 59.25 | 59.31 | 56.54 | 56.85 | 159,174 | -2.21(-3.74%) |
Apr 01, 2022 | 58.93 | 59.08 | 58.03 | 59.06 | 111,231 | +0.27(+0.46%) |
Mar 31, 2022 | 58.43 | 59.11 | 58.43 | 58.79 | 203,806 | +0.22(+0.38%) |
Mar 30, 2022 | 58.23 | 58.65 | 58.08 | 58.57 | 92,786 | +0.11(+0.19%) |
Mar 29, 2022 | 57.56 | 58.54 | 57.52 | 58.46 | 125,631 | +1.12(+1.95%) |
Mar 28, 2022 | 56.51 | 57.53 | 56.22 | 57.34 | 144,063 | +0.64(+1.13%) |
Mar 25, 2022 | 56.83 | 56.83 | 56.00 | 56.70 | 138,566 | +0.03(+0.05%) |
Mar 24, 2022 | 57.11 | 57.26 | 56.26 | 56.67 | 129,937 | -0.93(-1.61%) |
Mar 23, 2022 | 58.73 | 58.73 | 57.45 | 57.60 | 139,002 | -1.13(-1.92%) |
Mar 22, 2022 | 58.60 | 59.48 | 58.60 | 58.73 | 113,240 | +0.28(+0.48%) |
Mar 21, 2022 | 58.82 | 58.82 | 57.30 | 58.45 | 179,454 | -0.03(-0.05%) |
Mar 18, 2022 | 60.20 | 60.20 | 58.15 | 58.48 | 500,404 | -1.91(-3.16%) |
Mar 17, 2022 | 60.12 | 61.60 | 60.12 | 60.39 | 241,638 | +0.26(+0.43%) |
Mar 16, 2022 | 59.87 | 61.52 | 59.50 | 60.13 | 393,054 | +0.36(+0.60%) |
Mar 15, 2022 | 60.38 | 60.40 | 58.30 | 59.77 | 440,953 | -1.16(-1.90%) |
Mar 14, 2022 | 61.00 | 61.67 | 60.33 | 60.93 | 255,847 | +0.07(+0.12%) |
Mar 11, 2022 | 60.15 | 61.77 | 59.98 | 60.86 | 378,682 | +0.75(+1.25%) |
Mar 10, 2022 | 59.06 | 60.28 | 59.06 | 60.11 | 395,732 | +0.69(+1.16%) |
Mar 09, 2022 | 58.84 | 59.53 | 58.74 | 59.42 | 130,101 | +1.06(+1.82%) |
Mar 08, 2022 | 58.64 | 58.74 | 57.15 | 58.36 | 158,242 | +0.02(+0.03%) |
Mar 07, 2022 | 57.86 | 58.91 | 57.81 | 58.34 | 233,007 | +0.35(+0.60%) |
Mar 04, 2022 | 57.00 | 58.16 | 57.00 | 57.99 | 393,710 | +0.82(+1.43%) |
Mar 03, 2022 | 56.73 | 57.27 | 56.73 | 57.17 | 166,104 | +0.43(+0.76%) |
Mar 02, 2022 | 56.24 | 57.14 | 55.56 | 56.74 | 168,346 | +0.93(+1.67%) |