Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.59 | 50.16 | 49.59 | 49.95 | 7,104 | -0.18(-0.36%) |
May 27, 2022 | 49.43 | 50.24 | 49.43 | 50.13 | 92,975 | +1.26(+2.58%) |
May 26, 2022 | 48.46 | 49.13 | 48.46 | 48.87 | 98,842 | +0.95(+1.98%) |
May 25, 2022 | 47.38 | 48.24 | 47.38 | 47.92 | 19,441 | +0.43(+0.91%) |
May 24, 2022 | 47.34 | 47.49 | 46.69 | 47.49 | 13,008 | -0.43(-0.90%) |
May 23, 2022 | 47.36 | 48.04 | 47.26 | 47.92 | 10,272 | +0.83(+1.76%) |
May 20, 2022 | 47.34 | 47.34 | 46.15 | 47.09 | 19,484 | -0.13(-0.28%) |
May 19, 2022 | 46.91 | 47.60 | 46.91 | 47.22 | 27,785 | -0.13(-0.27%) |
May 18, 2022 | 48.33 | 48.33 | 47.31 | 47.35 | 9,610 | -1.93(-3.92%) |
May 17, 2022 | 49.07 | 49.45 | 48.95 | 49.28 | 8,701 | +0.85(+1.76%) |
May 16, 2022 | 48.36 | 48.78 | 48.17 | 48.43 | 11,605 | -0.04(-0.08%) |
May 13, 2022 | 47.76 | 48.62 | 47.76 | 48.47 | 30,911 | +1.20(+2.54%) |
May 12, 2022 | 46.78 | 47.49 | 46.55 | 47.27 | 17,712 | -0.00(-0.01%) |
May 11, 2022 | 48.24 | 48.70 | 47.27 | 47.27 | 42,585 | -1.02(-2.11%) |
May 10, 2022 | 48.72 | 48.72 | 47.72 | 48.29 | 9,080 | +0.31(+0.65%) |
May 09, 2022 | 48.81 | 48.82 | 47.81 | 47.98 | 11,835 | -1.61(-3.24%) |
May 06, 2022 | 49.25 | 49.84 | 48.90 | 49.59 | 13,246 | -0.24(-0.49%) |
May 05, 2022 | 51.00 | 51.15 | 49.58 | 49.83 | 16,430 | -1.80(-3.48%) |
May 04, 2022 | 50.18 | 51.63 | 49.99 | 51.63 | 7,167 | +1.41(+2.81%) |
May 03, 2022 | 49.86 | 50.40 | 49.86 | 50.21 | 9,634 | +0.32(+0.65%) |
May 02, 2022 | 49.43 | 49.98 | 48.87 | 49.89 | 16,540 | +0.36(+0.73%) |
Apr 29, 2022 | 50.81 | 51.15 | 49.53 | 49.53 | 8,471 | -1.74(-3.39%) |
Apr 28, 2022 | 50.44 | 51.54 | 50.44 | 51.26 | 7,932 | +1.24(+2.49%) |
Apr 27, 2022 | 50.42 | 50.59 | 49.87 | 50.02 | 16,143 | +0.00(+0.00%) |
Apr 26, 2022 | 50.90 | 51.24 | 50.02 | 50.02 | 16,199 | -1.24(-2.42%) |
Apr 25, 2022 | 50.91 | 51.32 | 50.31 | 51.26 | 26,895 | +0.10(+0.20%) |
Apr 22, 2022 | 52.20 | 52.24 | 51.16 | 51.16 | 246,191 | -1.39(-2.65%) |
Apr 21, 2022 | 53.62 | 53.62 | 52.48 | 52.55 | 4,718 | -0.65(-1.22%) |
Apr 20, 2022 | 53.32 | 53.52 | 53.20 | 53.20 | 8,432 | -0.10(-0.19%) |
Apr 19, 2022 | 52.58 | 53.40 | 52.56 | 53.30 | 5,552 | +0.89(+1.70%) |
Apr 18, 2022 | 52.07 | 52.57 | 52.07 | 52.41 | 16,138 | -0.01(-0.02%) |
Apr 14, 2022 | 52.86 | 52.86 | 52.42 | 52.42 | 5,715 | -0.49(-0.92%) |
Apr 13, 2022 | 52.44 | 52.90 | 52.44 | 52.90 | 10,082 | +0.65(+1.25%) |
Apr 12, 2022 | 52.74 | 52.82 | 52.07 | 52.25 | 12,594 | +0.06(+0.11%) |
Apr 11, 2022 | 52.80 | 52.82 | 52.19 | 52.19 | 9,723 | -0.90(-1.70%) |
Apr 08, 2022 | 52.94 | 53.41 | 52.91 | 53.09 | 8,477 | +0.10(+0.19%) |
Apr 07, 2022 | 52.99 | 53.35 | 52.50 | 52.99 | 26,906 | +0.18(+0.34%) |
Apr 06, 2022 | 53.09 | 53.09 | 52.57 | 52.81 | 19,713 | -0.67(-1.25%) |
Apr 05, 2022 | 54.11 | 54.11 | 53.37 | 53.48 | 19,341 | -0.54(-1.00%) |
Apr 04, 2022 | 53.91 | 54.12 | 53.81 | 54.02 | 10,363 | +0.27(+0.50%) |
Apr 01, 2022 | 54.02 | 54.02 | 53.39 | 53.75 | 11,180 | -0.07(-0.13%) |
Mar 31, 2022 | 54.53 | 54.53 | 53.82 | 53.82 | 7,002 | -0.65(-1.18%) |
Mar 30, 2022 | 54.76 | 54.86 | 54.25 | 54.47 | 16,660 | -0.35(-0.64%) |
Mar 29, 2022 | 54.67 | 54.85 | 54.37 | 54.82 | 25,432 | +0.84(+1.56%) |
Mar 28, 2022 | 53.47 | 53.98 | 53.47 | 53.98 | 13,621 | +0.25(+0.46%) |
Mar 25, 2022 | 53.55 | 53.79 | 53.31 | 53.73 | 11,434 | +0.28(+0.52%) |
Mar 24, 2022 | 53.00 | 53.47 | 53.00 | 53.45 | 13,646 | +0.65(+1.23%) |
Mar 23, 2022 | 53.04 | 53.26 | 52.80 | 52.80 | 14,821 | -0.76(-1.42%) |
Mar 22, 2022 | 53.07 | 53.61 | 53.07 | 53.56 | 6,627 | +0.56(+1.05%) |
Mar 21, 2022 | 52.92 | 53.16 | 52.72 | 53.01 | 21,601 | -0.03(-0.06%) |
Mar 18, 2022 | 52.66 | 53.07 | 52.07 | 53.04 | 31,210 | +0.65(+1.24%) |
Mar 17, 2022 | 51.46 | 52.39 | 51.46 | 52.39 | 11,588 | +0.62(+1.20%) |
Mar 16, 2022 | 51.30 | 51.77 | 51.15 | 51.77 | 27,606 | +1.17(+2.31%) |
Mar 15, 2022 | 50.20 | 50.80 | 50.09 | 50.60 | 8,349 | +0.91(+1.83%) |
Mar 14, 2022 | 50.37 | 50.54 | 49.62 | 49.69 | 10,646 | -0.46(-0.92%) |
Mar 11, 2022 | 51.21 | 51.21 | 50.15 | 50.15 | 12,479 | -0.64(-1.26%) |
Mar 10, 2022 | 50.21 | 50.84 | 50.21 | 50.79 | 8,595 | -0.17(-0.33%) |
Mar 09, 2022 | 50.60 | 51.08 | 50.51 | 50.96 | 14,339 | +1.11(+2.23%) |
Mar 08, 2022 | 49.94 | 50.59 | 49.65 | 49.85 | 10,508 | -0.28(-0.57%) |
Mar 07, 2022 | 51.37 | 51.37 | 50.13 | 50.13 | 16,876 | -1.51(-2.92%) |
Mar 04, 2022 | 51.84 | 51.84 | 51.21 | 51.64 | 12,806 | -0.39(-0.74%) |
Mar 03, 2022 | 52.73 | 52.73 | 51.93 | 52.03 | 10,187 | -0.46(-0.87%) |
Mar 02, 2022 | 51.91 | 52.62 | 51.91 | 52.49 | 5,202 | +1.02(+1.98%) |