Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.21 | 50.79 | 47.19 | 47.56 | 792,762 | -1.21(-2.48%) |
May 27, 2022 | 47.75 | 48.77 | 46.73 | 48.77 | 651,612 | +1.58(+3.34%) |
May 26, 2022 | 47.38 | 47.98 | 46.79 | 47.20 | 452,663 | +0.48(+1.03%) |
May 25, 2022 | 46.84 | 47.77 | 46.51 | 46.72 | 350,613 | -0.36(-0.76%) |
May 24, 2022 | 46.69 | 47.82 | 46.69 | 47.07 | 362,305 | -0.08(-0.16%) |
May 23, 2022 | 47.62 | 47.80 | 46.65 | 47.15 | 247,086 | +0.28(+0.60%) |
May 20, 2022 | 48.86 | 48.93 | 46.11 | 46.87 | 387,295 | -1.22(-2.54%) |
May 19, 2022 | 47.15 | 49.07 | 47.15 | 48.09 | 270,476 | +0.18(+0.38%) |
May 18, 2022 | 48.99 | 49.40 | 47.46 | 47.91 | 320,854 | -1.19(-2.43%) |
May 17, 2022 | 47.85 | 49.96 | 47.62 | 49.10 | 513,599 | +2.00(+4.25%) |
May 16, 2022 | 45.76 | 47.35 | 45.76 | 47.10 | 645,062 | +1.47(+3.23%) |
May 13, 2022 | 45.42 | 46.49 | 45.19 | 45.63 | 341,313 | +0.94(+2.11%) |
May 12, 2022 | 45.05 | 45.80 | 43.58 | 44.69 | 413,726 | -0.73(-1.61%) |
May 11, 2022 | 45.45 | 47.13 | 45.09 | 45.42 | 436,436 | +0.44(+0.98%) |
May 10, 2022 | 45.57 | 47.00 | 44.17 | 44.97 | 687,051 | -1.41(-3.05%) |
May 09, 2022 | 49.47 | 49.47 | 46.33 | 46.39 | 669,318 | -4.07(-8.06%) |
May 06, 2022 | 50.54 | 51.09 | 48.99 | 50.46 | 484,363 | +0.21(+0.42%) |
May 05, 2022 | 52.02 | 52.87 | 49.29 | 50.25 | 685,358 | -2.39(-4.55%) |
May 04, 2022 | 51.77 | 52.75 | 50.85 | 52.64 | 445,153 | +1.67(+3.28%) |
May 03, 2022 | 49.12 | 51.35 | 49.12 | 50.97 | 504,183 | +1.88(+3.82%) |
May 02, 2022 | 48.31 | 50.13 | 47.67 | 49.09 | 654,990 | +0.85(+1.75%) |
Apr 29, 2022 | 48.75 | 50.87 | 48.13 | 48.25 | 505,034 | -0.53(-1.08%) |
Apr 28, 2022 | 49.46 | 50.52 | 46.56 | 48.77 | 864,404 | +1.75(+3.72%) |
Apr 27, 2022 | 46.23 | 47.40 | 45.60 | 47.02 | 453,395 | +0.68(+1.47%) |
Apr 26, 2022 | 47.81 | 47.88 | 45.78 | 46.34 | 1,034,956 | -1.20(-2.53%) |
Apr 25, 2022 | 48.01 | 48.14 | 45.98 | 47.54 | 581,978 | -1.98(-4.00%) |
Apr 22, 2022 | 50.45 | 50.99 | 49.04 | 49.52 | 609,781 | -1.38(-2.70%) |
Apr 21, 2022 | 53.46 | 53.86 | 50.84 | 50.90 | 517,348 | -2.32(-4.36%) |
Apr 20, 2022 | 53.14 | 53.76 | 52.73 | 53.22 | 300,222 | +0.15(+0.29%) |
Apr 19, 2022 | 52.93 | 53.54 | 52.03 | 53.06 | 306,094 | -0.70(-1.31%) |
Apr 18, 2022 | 53.54 | 54.62 | 53.36 | 53.77 | 420,193 | +0.78(+1.47%) |
Apr 14, 2022 | 52.34 | 53.76 | 52.34 | 52.99 | 324,332 | +0.47(+0.90%) |
Apr 13, 2022 | 52.73 | 53.48 | 51.83 | 52.52 | 374,028 | +0.13(+0.26%) |
Apr 12, 2022 | 51.77 | 53.79 | 51.70 | 52.38 | 353,203 | +1.42(+2.79%) |
Apr 11, 2022 | 51.94 | 52.28 | 50.00 | 50.96 | 605,900 | -2.23(-4.20%) |
Apr 08, 2022 | 53.45 | 54.05 | 52.84 | 53.19 | 325,335 | +0.14(+0.27%) |
Apr 07, 2022 | 52.00 | 53.28 | 51.80 | 53.04 | 375,923 | +1.51(+2.93%) |
Apr 06, 2022 | 52.39 | 53.18 | 51.04 | 51.53 | 250,071 | -1.01(-1.92%) |
Apr 05, 2022 | 53.62 | 54.36 | 52.51 | 52.54 | 311,563 | -0.86(-1.60%) |
Apr 04, 2022 | 53.52 | 53.70 | 52.29 | 53.40 | 274,883 | +0.56(+1.06%) |
Apr 01, 2022 | 50.98 | 53.93 | 50.62 | 52.84 | 524,738 | +0.37(+0.70%) |
Mar 31, 2022 | 52.90 | 54.04 | 52.33 | 52.48 | 303,982 | -0.75(-1.41%) |
Mar 30, 2022 | 53.33 | 54.37 | 52.98 | 53.23 | 308,951 | +0.78(+1.49%) |
Mar 29, 2022 | 52.76 | 52.76 | 50.55 | 52.45 | 495,150 | -1.50(-2.78%) |
Mar 28, 2022 | 53.73 | 54.56 | 52.35 | 53.95 | 396,474 | -0.38(-0.69%) |
Mar 25, 2022 | 53.37 | 54.32 | 53.24 | 54.32 | 253,671 | +0.94(+1.77%) |
Mar 24, 2022 | 54.37 | 54.50 | 53.28 | 53.38 | 330,110 | -0.74(-1.37%) |
Mar 23, 2022 | 53.90 | 54.49 | 53.28 | 54.12 | 503,211 | +0.75(+1.41%) |
Mar 22, 2022 | 53.87 | 54.13 | 52.58 | 53.37 | 365,232 | -0.29(-0.54%) |
Mar 21, 2022 | 52.42 | 54.00 | 52.32 | 53.66 | 459,551 | +1.72(+3.31%) |
Mar 18, 2022 | 50.37 | 51.94 | 50.37 | 51.94 | 480,439 | +1.13(+2.23%) |
Mar 17, 2022 | 48.38 | 50.80 | 48.27 | 50.80 | 513,018 | +3.15(+6.60%) |
Mar 16, 2022 | 49.01 | 49.01 | 46.66 | 47.66 | 548,608 | -0.84(-1.74%) |
Mar 15, 2022 | 46.89 | 48.87 | 45.86 | 48.50 | 424,331 | +0.74(+1.55%) |
Mar 14, 2022 | 49.35 | 49.55 | 47.20 | 47.76 | 292,570 | -2.09(-4.20%) |
Mar 11, 2022 | 49.25 | 50.43 | 49.25 | 49.85 | 369,144 | -0.12(-0.23%) |
Mar 10, 2022 | 46.80 | 50.42 | 46.41 | 49.97 | 522,586 | +3.44(+7.40%) |
Mar 09, 2022 | 48.39 | 49.17 | 46.13 | 46.52 | 801,690 | -2.50(-5.11%) |
Mar 08, 2022 | 51.47 | 52.58 | 48.35 | 49.03 | 766,164 | -2.71(-5.23%) |
Mar 07, 2022 | 49.76 | 53.01 | 49.18 | 51.73 | 869,285 | +1.95(+3.91%) |
Mar 04, 2022 | 48.53 | 49.99 | 48.13 | 49.79 | 471,804 | +0.75(+1.53%) |
Mar 03, 2022 | 50.19 | 50.56 | 48.78 | 49.04 | 496,885 | -1.34(-2.67%) |
Mar 02, 2022 | 49.57 | 51.14 | 49.02 | 50.38 | 569,540 | +1.56(+3.20%) |