Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.02 | 51.13 | 50.02 | 51.13 | 4,216 | +1.47(+2.96%) |
May 27, 2022 | 50.05 | 50.08 | 49.66 | 49.66 | 3,375 | +0.55(+1.11%) |
May 26, 2022 | 49.05 | 49.36 | 48.97 | 49.11 | 15,620 | +0.11(+0.23%) |
May 25, 2022 | 48.16 | 49.00 | 48.16 | 49.00 | 4,855 | -0.11(-0.22%) |
May 24, 2022 | 48.96 | 49.27 | 48.69 | 49.11 | 13,640 | +1.37(+2.87%) |
May 23, 2022 | 47.49 | 48.28 | 47.49 | 47.74 | 8,037 | +1.59(+3.45%) |
May 20, 2022 | 46.66 | 46.66 | 45.72 | 46.15 | 7,636 | -0.61(-1.30%) |
May 19, 2022 | 46.51 | 46.84 | 46.31 | 46.76 | 4,317 | +0.02(+0.04%) |
May 18, 2022 | 47.34 | 47.34 | 46.74 | 46.74 | 7,081 | -0.76(-1.60%) |
May 17, 2022 | 47.24 | 47.69 | 47.17 | 47.50 | 7,254 | +0.96(+2.06%) |
May 16, 2022 | 46.32 | 46.71 | 46.06 | 46.54 | 14,822 | +0.76(+1.66%) |
May 13, 2022 | 45.83 | 45.84 | 45.50 | 45.78 | 7,669 | +0.01(+0.02%) |
May 12, 2022 | 45.94 | 45.94 | 45.21 | 45.77 | 10,443 | +0.27(+0.59%) |
May 11, 2022 | 46.23 | 46.70 | 45.50 | 45.50 | 12,127 | -0.47(-1.03%) |
May 10, 2022 | 46.76 | 46.83 | 45.87 | 45.97 | 17,550 | +0.24(+0.53%) |
May 09, 2022 | 45.66 | 46.19 | 45.52 | 45.73 | 11,621 | -0.70(-1.51%) |
May 06, 2022 | 46.30 | 46.67 | 46.25 | 46.43 | 40,023 | -0.45(-0.96%) |
May 05, 2022 | 47.43 | 47.43 | 46.55 | 46.88 | 10,120 | -2.76(-5.56%) |
May 04, 2022 | 48.55 | 49.64 | 48.28 | 49.64 | 11,804 | +1.53(+3.18%) |
May 03, 2022 | 48.33 | 48.44 | 48.03 | 48.11 | 15,603 | +0.87(+1.84%) |
May 02, 2022 | 46.99 | 47.61 | 46.69 | 47.24 | 10,507 | -0.44(-0.92%) |
Apr 29, 2022 | 48.25 | 48.39 | 47.68 | 47.68 | 7,849 | -0.72(-1.49%) |
Apr 28, 2022 | 48.14 | 48.52 | 47.89 | 48.40 | 10,781 | +0.22(+0.46%) |
Apr 27, 2022 | 48.27 | 48.51 | 48.18 | 48.18 | 10,202 | -0.98(-1.99%) |
Apr 26, 2022 | 50.29 | 50.29 | 49.13 | 49.16 | 7,319 | -1.38(-2.73%) |
Apr 25, 2022 | 50.12 | 50.55 | 49.81 | 50.54 | 6,358 | -1.65(-3.16%) |
Apr 22, 2022 | 52.50 | 52.50 | 52.19 | 52.19 | 49,141 | +0.10(+0.19%) |
Apr 21, 2022 | 52.51 | 52.51 | 52.09 | 52.09 | 5,035 | +0.21(+0.40%) |
Apr 20, 2022 | 51.96 | 52.16 | 51.68 | 51.88 | 2,852 | +0.71(+1.39%) |
Apr 19, 2022 | 50.61 | 51.17 | 50.50 | 51.17 | 4,203 | +0.77(+1.53%) |
Apr 18, 2022 | 51.05 | 51.48 | 50.40 | 50.40 | 1,773 | +0.01(+0.02%) |
Apr 14, 2022 | 50.35 | 50.47 | 50.05 | 50.39 | 5,404 | +0.33(+0.66%) |
Apr 13, 2022 | 49.80 | 50.27 | 49.80 | 50.06 | 5,804 | +0.66(+1.34%) |
Apr 12, 2022 | 49.94 | 50.01 | 49.16 | 49.40 | 7,863 | -0.78(-1.55%) |
Apr 11, 2022 | 50.82 | 50.82 | 50.18 | 50.18 | 4,719 | +0.37(+0.74%) |
Apr 08, 2022 | 49.87 | 50.08 | 49.72 | 49.81 | 7,138 | -0.21(-0.42%) |
Apr 07, 2022 | 50.01 | 50.02 | 49.45 | 50.02 | 3,434 | +0.28(+0.56%) |
Apr 06, 2022 | 49.32 | 49.81 | 48.90 | 49.74 | 4,410 | +0.00(+0.00%) |
Apr 05, 2022 | 49.60 | 49.74 | 49.59 | 49.74 | 3,143 | -0.42(-0.84%) |
Apr 04, 2022 | 50.07 | 50.16 | 50.00 | 50.16 | 2,682 | -1.27(-2.47%) |
Apr 01, 2022 | 50.88 | 51.89 | 50.88 | 51.43 | 3,941 | +0.75(+1.48%) |
Mar 31, 2022 | 51.03 | 51.16 | 50.55 | 50.68 | 9,228 | -0.99(-1.92%) |
Mar 30, 2022 | 51.96 | 52.23 | 51.67 | 51.67 | 1,452 | -0.40(-0.77%) |
Mar 29, 2022 | 51.98 | 52.38 | 51.98 | 52.07 | 7,905 | +1.80(+3.57%) |
Mar 28, 2022 | 50.54 | 50.75 | 49.94 | 50.27 | 8,033 | -0.41(-0.80%) |
Mar 25, 2022 | 50.30 | 50.68 | 50.12 | 50.68 | 11,534 | -0.71(-1.38%) |
Mar 24, 2022 | 50.35 | 51.39 | 50.35 | 51.39 | 2,380 | +0.89(+1.76%) |
Mar 23, 2022 | 50.42 | 50.67 | 50.07 | 50.50 | 5,279 | -1.09(-2.11%) |
Mar 22, 2022 | 51.51 | 51.59 | 51.12 | 51.59 | 7,639 | +0.58(+1.14%) |
Mar 21, 2022 | 50.12 | 51.45 | 50.01 | 51.01 | 4,165 | +0.05(+0.10%) |
Mar 18, 2022 | 49.98 | 50.96 | 49.98 | 50.96 | 3,376 | +0.68(+1.35%) |
Mar 17, 2022 | 50.04 | 50.50 | 49.79 | 50.28 | 5,459 | +0.04(+0.08%) |
Mar 16, 2022 | 49.47 | 50.24 | 49.39 | 50.24 | 7,540 | +2.52(+5.28%) |
Mar 15, 2022 | 47.47 | 47.90 | 47.22 | 47.72 | 24,253 | +0.12(+0.25%) |
Mar 14, 2022 | 47.77 | 48.02 | 47.37 | 47.60 | 11,252 | +1.75(+3.82%) |
Mar 11, 2022 | 46.62 | 46.62 | 45.70 | 45.85 | 9,300 | +0.30(+0.66%) |
Mar 10, 2022 | 46.03 | 46.45 | 45.36 | 45.55 | 26,447 | -0.56(-1.21%) |
Mar 09, 2022 | 45.54 | 46.44 | 45.54 | 46.11 | 28,985 | +3.41(+7.99%) |
Mar 08, 2022 | 42.64 | 43.69 | 42.20 | 42.70 | 128,411 | +0.33(+0.78%) |
Mar 07, 2022 | 43.72 | 43.98 | 42.05 | 42.37 | 34,997 | -2.62(-5.82%) |
Mar 04, 2022 | 45.30 | 45.30 | 44.50 | 44.99 | 30,557 | -0.65(-1.42%) |
Mar 03, 2022 | 46.14 | 46.15 | 45.44 | 45.64 | 24,744 | -1.96(-4.12%) |
Mar 02, 2022 | 47.27 | 47.61 | 47.08 | 47.60 | 19,222 | +1.68(+3.66%) |