Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.79 | 49.79 | 49.50 | 49.50 | 5,737 | -0.33(-0.66%) |
May 27, 2022 | 50.03 | 50.03 | 49.83 | 49.83 | 986 | -0.30(-0.60%) |
May 26, 2022 | 50.45 | 50.45 | 50.13 | 50.13 | 1,720 | -0.23(-0.46%) |
May 25, 2022 | 50.41 | 50.41 | 50.32 | 50.36 | 321 | +0.04(+0.08%) |
May 24, 2022 | 50.37 | 50.51 | 49.94 | 50.32 | 2,343 | +0.32(+0.64%) |
May 20, 2022 | 50.00 | 32 | +0.85(+1.73%) | |||
May 19, 2022 | 49.11 | 49.27 | 48.89 | 49.15 | 1,080 | -0.03(-0.06%) |
May 18, 2022 | 48.50 | 49.71 | 48.50 | 49.18 | 6,704 | -0.27(-0.55%) |
May 17, 2022 | 49.28 | 49.45 | 49.04 | 49.45 | 453 | +0.69(+1.42%) |
May 16, 2022 | 45.46 | 48.80 | 45.46 | 48.76 | 2,546 | +0.93(+1.94%) |
May 13, 2022 | 47.88 | 48.37 | 47.83 | 47.83 | 1,525 | +0.28(+0.59%) |
May 12, 2022 | 48.14 | 48.14 | 47.26 | 47.55 | 5,190 | -0.99(-2.04%) |
May 11, 2022 | 48.55 | 48.78 | 48.54 | 48.54 | 1,370 | +0.05(+0.09%) |
May 10, 2022 | 48.90 | 48.93 | 48.35 | 48.49 | 3,460 | +0.02(+0.03%) |
May 09, 2022 | 47.95 | 48.76 | 47.95 | 48.48 | 1,647 | +0.21(+0.44%) |
May 06, 2022 | 47.66 | 48.29 | 47.66 | 48.27 | 2,813 | +0.70(+1.47%) |
May 05, 2022 | 47.80 | 48.10 | 47.51 | 47.57 | 9,943 | -0.30(-0.64%) |
May 04, 2022 | 47.60 | 47.88 | 47.42 | 47.88 | 3,216 | +0.41(+0.85%) |
May 03, 2022 | 48.03 | 48.24 | 47.46 | 47.47 | 5,023 | -0.41(-0.86%) |
May 02, 2022 | 48.27 | 48.27 | 47.50 | 47.88 | 5,479 | -0.37(-0.77%) |
Apr 29, 2022 | 49.15 | 49.15 | 48.22 | 48.25 | 4,831 | -2.08(-4.13%) |
Apr 28, 2022 | 50.07 | 50.48 | 50.07 | 50.33 | 2,960 | +0.08(+0.16%) |
Apr 27, 2022 | 49.85 | 50.68 | 49.78 | 50.25 | 5,377 | +0.03(+0.06%) |
Apr 26, 2022 | 52.56 | 52.56 | 50.11 | 50.22 | 16,870 | +0.02(+0.04%) |
Apr 25, 2022 | 49.86 | 50.20 | 49.64 | 50.20 | 2,610 | -0.07(-0.14%) |
Apr 22, 2022 | 50.86 | 50.86 | 50.27 | 50.27 | 1,315 | -0.97(-1.89%) |
Apr 21, 2022 | 51.66 | 51.66 | 51.23 | 51.24 | 1,037 | -0.53(-1.02%) |
Apr 20, 2022 | 51.93 | 52.02 | 51.77 | 51.77 | 9,498 | +0.64(+1.25%) |
Apr 19, 2022 | 51.08 | 51.18 | 51.08 | 51.13 | 1,364 | +0.30(+0.59%) |
Apr 18, 2022 | 51.04 | 51.04 | 50.83 | 50.83 | 1,160 | -0.28(-0.55%) |
Apr 14, 2022 | 51.12 | 51.41 | 51.08 | 51.11 | 1,187 | -0.40(-0.78%) |
Apr 13, 2022 | 51.13 | 51.51 | 51.06 | 51.51 | 3,807 | +0.32(+0.63%) |
Apr 12, 2022 | 51.20 | 51.20 | 51.13 | 51.19 | 1,002 | +0.28(+0.55%) |
Apr 11, 2022 | 50.78 | 51.11 | 48.44 | 50.91 | 3,274 | -0.39(-0.76%) |
Apr 08, 2022 | 51.39 | 51.50 | 51.24 | 51.30 | 2,362 | -0.06(-0.12%) |
Apr 07, 2022 | 51.35 | 51.36 | 50.85 | 51.36 | 30,778 | -0.42(-0.81%) |
Apr 06, 2022 | 50.87 | 51.81 | 50.70 | 51.78 | 3,068 | +1.12(+2.21%) |
Apr 05, 2022 | 51.17 | 51.17 | 50.60 | 50.66 | 1,416 | +0.29(+0.58%) |
Apr 04, 2022 | 50.37 | 50.37 | 50.06 | 50.37 | 1,072 | +0.10(+0.20%) |
Apr 01, 2022 | 49.57 | 50.27 | 49.22 | 50.27 | 2,851 | +0.71(+1.43%) |
Mar 31, 2022 | 49.42 | 49.86 | 49.42 | 49.56 | 6,414 | +0.36(+0.73%) |
Mar 30, 2022 | 49.09 | 49.42 | 49.09 | 49.20 | 2,458 | +0.41(+0.84%) |
Mar 29, 2022 | 48.72 | 48.96 | 48.67 | 48.79 | 15,202 | +0.34(+0.70%) |
Mar 28, 2022 | 48.31 | 48.48 | 48.31 | 48.45 | 5,785 | -0.19(-0.38%) |
Mar 25, 2022 | 48.46 | 48.72 | 48.46 | 48.64 | 1,095 | +0.44(+0.91%) |
Mar 24, 2022 | 48.29 | 48.64 | 48.11 | 48.20 | 2,116 | +0.15(+0.31%) |
Mar 23, 2022 | 47.89 | 48.26 | 47.89 | 48.05 | 4,042 | +0.13(+0.27%) |
Mar 22, 2022 | 47.86 | 47.93 | 47.54 | 47.92 | 14,885 | +0.09(+0.19%) |
Mar 21, 2022 | 47.54 | 47.96 | 47.54 | 47.83 | 2,211 | +0.28(+0.59%) |
Mar 18, 2022 | 47.50 | 47.59 | 47.35 | 47.55 | 5,146 | -0.11(-0.23%) |
Mar 17, 2022 | 47.79 | 47.83 | 47.58 | 47.66 | 4,426 | +0.45(+0.95%) |
Mar 16, 2022 | 47.24 | 47.28 | 47.13 | 47.21 | 12,647 | -0.17(-0.36%) |
Mar 15, 2022 | 45.42 | 47.49 | 45.42 | 47.38 | 8,143 | +0.07(+0.15%) |
Mar 14, 2022 | 47.72 | 47.76 | 47.15 | 47.31 | 2,971 | -0.60(-1.25%) |
Mar 11, 2022 | 47.67 | 48.04 | 47.66 | 47.91 | 22,736 | +0.76(+1.61%) |
Mar 10, 2022 | 47.15 | 47.15 | 47.15 | 47.15 | 154 | -0.02(-0.04%) |
Mar 09, 2022 | 48.00 | 48.00 | 47.10 | 47.17 | 4,165 | -0.84(-1.75%) |
Mar 08, 2022 | 47.99 | 48.31 | 47.89 | 48.01 | 5,980 | -0.53(-1.09%) |
Mar 07, 2022 | 48.66 | 48.99 | 48.54 | 48.54 | 6,296 | +0.16(+0.33%) |
Mar 04, 2022 | 47.42 | 48.43 | 47.42 | 48.38 | 9,304 | +0.77(+1.63%) |
Mar 03, 2022 | 47.38 | 47.63 | 47.38 | 47.61 | 1,506 | +0.38(+0.81%) |