Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.34 | 50.73 | 49.02 | 50.32 | 315,531 | +0.44(+0.88%) |
May 27, 2022 | 48.98 | 50.01 | 48.76 | 49.88 | 155,219 | +0.71(+1.45%) |
May 26, 2022 | 48.60 | 49.53 | 48.60 | 49.17 | 250,938 | +0.79(+1.63%) |
May 25, 2022 | 47.03 | 48.51 | 46.98 | 48.38 | 270,313 | +1.28(+2.71%) |
May 24, 2022 | 46.45 | 47.12 | 45.01 | 47.10 | 249,421 | +0.73(+1.58%) |
May 23, 2022 | 45.10 | 47.00 | 44.76 | 46.37 | 313,718 | +1.76(+3.95%) |
May 20, 2022 | 46.11 | 46.37 | 43.76 | 44.60 | 354,714 | -1.19(-2.60%) |
May 19, 2022 | 45.90 | 46.60 | 45.16 | 45.79 | 330,000 | -0.42(-0.91%) |
May 18, 2022 | 45.79 | 46.84 | 45.79 | 46.21 | 251,779 | -0.09(-0.19%) |
May 17, 2022 | 45.44 | 46.39 | 45.00 | 46.30 | 244,472 | +1.56(+3.49%) |
May 16, 2022 | 44.56 | 44.98 | 44.18 | 44.74 | 215,371 | +0.41(+0.92%) |
May 13, 2022 | 43.37 | 44.78 | 43.37 | 44.33 | 280,891 | +0.87(+1.99%) |
May 12, 2022 | 43.90 | 43.90 | 42.88 | 43.46 | 349,731 | -0.55(-1.25%) |
May 11, 2022 | 45.32 | 45.85 | 43.65 | 44.01 | 402,792 | -1.15(-2.56%) |
May 10, 2022 | 45.85 | 45.88 | 44.41 | 45.16 | 417,935 | -0.18(-0.40%) |
May 09, 2022 | 45.59 | 45.94 | 44.36 | 45.34 | 552,184 | -0.73(-1.58%) |
May 06, 2022 | 47.18 | 47.41 | 45.50 | 46.07 | 463,615 | -1.05(-2.23%) |
May 05, 2022 | 48.47 | 49.24 | 46.81 | 47.12 | 497,621 | -1.59(-3.26%) |
May 04, 2022 | 48.81 | 49.40 | 47.49 | 48.71 | 949,505 | -0.25(-0.50%) |
May 03, 2022 | 46.27 | 50.56 | 46.21 | 48.96 | 1,038,504 | +4.41(+9.90%) |
May 02, 2022 | 43.98 | 44.81 | 43.46 | 44.55 | 654,414 | +0.88(+2.01%) |
Apr 29, 2022 | 44.55 | 45.02 | 43.19 | 43.67 | 567,520 | -0.87(-1.95%) |
Apr 28, 2022 | 45.31 | 45.32 | 43.80 | 44.54 | 963,802 | -1.31(-2.85%) |
Apr 27, 2022 | 47.02 | 47.02 | 45.81 | 45.84 | 523,474 | -1.08(-2.30%) |
Apr 26, 2022 | 47.93 | 48.44 | 46.56 | 46.92 | 550,498 | -1.29(-2.67%) |
Apr 25, 2022 | 47.41 | 48.31 | 45.54 | 48.21 | 550,468 | +0.57(+1.19%) |
Apr 22, 2022 | 51.05 | 51.46 | 47.64 | 47.64 | 540,557 | -3.60(-7.03%) |
Apr 21, 2022 | 52.62 | 53.35 | 51.22 | 51.25 | 451,503 | -0.87(-1.67%) |
Apr 20, 2022 | 51.27 | 52.26 | 50.70 | 52.12 | 646,990 | +1.14(+2.25%) |
Apr 19, 2022 | 51.63 | 52.02 | 50.85 | 50.97 | 553,141 | -0.52(-1.01%) |
Apr 18, 2022 | 51.88 | 53.02 | 51.31 | 51.49 | 354,436 | -0.78(-1.48%) |
Apr 14, 2022 | 52.43 | 53.26 | 51.85 | 52.27 | 472,055 | -0.44(-0.83%) |
Apr 13, 2022 | 51.73 | 52.88 | 51.73 | 52.70 | 210,146 | +0.95(+1.83%) |
Apr 12, 2022 | 52.11 | 53.13 | 51.28 | 51.76 | 203,380 | -0.03(-0.05%) |
Apr 11, 2022 | 51.97 | 52.41 | 51.34 | 51.79 | 194,662 | -0.19(-0.36%) |
Apr 08, 2022 | 52.09 | 52.44 | 51.55 | 51.98 | 174,714 | -0.08(-0.15%) |
Apr 07, 2022 | 51.97 | 52.16 | 50.84 | 52.05 | 275,012 | +0.23(+0.44%) |
Apr 06, 2022 | 51.06 | 52.26 | 50.79 | 51.82 | 174,666 | +0.79(+1.56%) |
Apr 05, 2022 | 52.88 | 53.12 | 50.94 | 51.03 | 269,810 | -1.75(-3.32%) |
Apr 04, 2022 | 54.16 | 54.16 | 52.41 | 52.78 | 221,741 | -1.43(-2.64%) |
Apr 01, 2022 | 53.64 | 54.26 | 53.34 | 54.21 | 241,365 | +0.72(+1.34%) |
Mar 31, 2022 | 53.80 | 54.48 | 53.34 | 53.49 | 236,443 | -0.19(-0.35%) |
Mar 30, 2022 | 52.93 | 53.84 | 52.88 | 53.68 | 330,902 | +0.89(+1.68%) |
Mar 29, 2022 | 52.02 | 52.79 | 51.53 | 52.79 | 232,770 | +1.12(+2.16%) |
Mar 28, 2022 | 51.87 | 52.15 | 51.37 | 51.67 | 176,306 | -0.44(-0.84%) |
Mar 25, 2022 | 51.18 | 52.14 | 51.18 | 52.11 | 303,348 | +0.84(+1.64%) |
Mar 24, 2022 | 51.58 | 51.81 | 51.06 | 51.27 | 185,371 | -0.30(-0.59%) |
Mar 23, 2022 | 50.62 | 52.06 | 50.51 | 51.57 | 247,091 | +0.84(+1.66%) |
Mar 22, 2022 | 51.51 | 52.09 | 50.66 | 50.73 | 223,291 | -0.53(-1.03%) |
Mar 21, 2022 | 50.99 | 52.03 | 50.61 | 51.26 | 202,462 | +0.05(+0.09%) |
Mar 18, 2022 | 51.45 | 51.61 | 50.18 | 51.21 | 994,730 | -0.14(-0.28%) |
Mar 17, 2022 | 49.87 | 51.48 | 49.52 | 51.35 | 295,744 | +1.07(+2.13%) |
Mar 16, 2022 | 49.76 | 50.60 | 49.30 | 50.28 | 193,456 | +0.55(+1.10%) |
Mar 15, 2022 | 49.17 | 50.19 | 48.47 | 49.73 | 228,919 | +0.57(+1.15%) |
Mar 14, 2022 | 50.74 | 50.78 | 49.02 | 49.17 | 225,776 | -1.04(-2.07%) |
Mar 11, 2022 | 50.41 | 50.72 | 49.51 | 50.21 | 224,349 | +0.04(+0.08%) |
Mar 10, 2022 | 49.04 | 50.39 | 48.65 | 50.17 | 354,712 | +0.66(+1.34%) |
Mar 09, 2022 | 50.83 | 50.87 | 49.36 | 49.51 | 283,391 | -0.63(-1.26%) |
Mar 08, 2022 | 51.10 | 51.42 | 50.10 | 50.14 | 355,510 | -0.90(-1.76%) |
Mar 07, 2022 | 49.43 | 52.15 | 49.43 | 51.04 | 446,107 | +1.55(+3.14%) |
Mar 04, 2022 | 48.21 | 49.60 | 47.95 | 49.49 | 349,788 | +0.75(+1.53%) |
Mar 03, 2022 | 49.23 | 49.66 | 47.97 | 48.74 | 334,861 | -0.28(-0.58%) |
Mar 02, 2022 | 50.14 | 50.19 | 48.95 | 49.02 | 395,529 | -0.79(-1.60%) |