Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.71 | 51.50 | 50.44 | 51.04 | 1,126,894 | -0.13(-0.25%) |
May 27, 2022 | 50.59 | 51.26 | 50.59 | 51.17 | 690,340 | +0.79(+1.57%) |
May 26, 2022 | 49.89 | 51.08 | 49.20 | 50.38 | 374,094 | +0.66(+1.33%) |
May 25, 2022 | 48.94 | 49.98 | 48.53 | 49.72 | 357,778 | +0.64(+1.30%) |
May 24, 2022 | 49.90 | 49.90 | 48.50 | 49.08 | 339,316 | -1.38(-2.73%) |
May 23, 2022 | 51.14 | 51.14 | 50.01 | 50.46 | 429,088 | -0.11(-0.22%) |
May 20, 2022 | 50.90 | 51.04 | 49.47 | 50.57 | 315,174 | +0.19(+0.38%) |
May 19, 2022 | 50.23 | 50.71 | 49.82 | 50.38 | 354,428 | -0.22(-0.43%) |
May 18, 2022 | 51.60 | 52.16 | 50.41 | 50.60 | 332,381 | -1.56(-2.99%) |
May 17, 2022 | 52.04 | 52.31 | 51.62 | 52.16 | 415,163 | +0.87(+1.70%) |
May 16, 2022 | 50.92 | 51.75 | 50.46 | 51.29 | 442,459 | +0.17(+0.33%) |
May 13, 2022 | 48.93 | 51.33 | 48.63 | 51.12 | 689,230 | +2.75(+5.69%) |
May 12, 2022 | 47.67 | 49.29 | 47.67 | 48.37 | 510,358 | -0.64(-1.31%) |
May 11, 2022 | 49.80 | 50.44 | 48.80 | 49.01 | 413,065 | -0.84(-1.69%) |
May 10, 2022 | 50.70 | 51.10 | 49.37 | 49.85 | 561,130 | -0.37(-0.74%) |
May 09, 2022 | 51.84 | 52.06 | 50.07 | 50.22 | 575,022 | -2.38(-4.52%) |
May 06, 2022 | 52.80 | 53.08 | 51.63 | 52.60 | 349,734 | -0.39(-0.74%) |
May 05, 2022 | 55.02 | 55.02 | 52.51 | 52.99 | 396,096 | -2.33(-4.21%) |
May 04, 2022 | 54.00 | 55.45 | 53.40 | 55.32 | 470,130 | +1.28(+2.37%) |
May 03, 2022 | 53.85 | 54.30 | 53.50 | 54.04 | 448,675 | -0.03(-0.06%) |
May 02, 2022 | 54.33 | 54.76 | 53.48 | 54.07 | 316,193 | -0.49(-0.90%) |
Apr 29, 2022 | 55.07 | 55.95 | 54.46 | 54.56 | 458,931 | -0.63(-1.14%) |
Apr 28, 2022 | 54.51 | 55.42 | 54.10 | 55.19 | 371,041 | +1.30(+2.41%) |
Apr 27, 2022 | 53.61 | 54.40 | 53.36 | 53.89 | 501,443 | +0.16(+0.30%) |
Apr 26, 2022 | 55.30 | 55.43 | 53.72 | 53.73 | 488,536 | -1.72(-3.10%) |
Apr 25, 2022 | 55.61 | 55.99 | 55.11 | 55.45 | 682,179 | -0.30(-0.54%) |
Apr 22, 2022 | 55.16 | 55.86 | 54.94 | 55.75 | 851,457 | +0.49(+0.89%) |
Apr 21, 2022 | 56.12 | 56.36 | 54.99 | 55.26 | 543,912 | -0.39(-0.70%) |
Apr 20, 2022 | 55.93 | 56.39 | 55.52 | 55.65 | 467,061 | +0.05(+0.09%) |
Apr 19, 2022 | 54.14 | 55.75 | 54.14 | 55.60 | 541,500 | +1.53(+2.83%) |
Apr 18, 2022 | 53.03 | 54.38 | 53.03 | 54.07 | 507,816 | +1.04(+1.96%) |
Apr 14, 2022 | 52.93 | 53.48 | 52.59 | 53.03 | 491,825 | +0.15(+0.28%) |
Apr 13, 2022 | 51.72 | 52.91 | 51.58 | 52.88 | 483,090 | +1.20(+2.32%) |
Apr 12, 2022 | 50.73 | 51.91 | 50.73 | 51.68 | 929,688 | +0.28(+0.54%) |
Apr 11, 2022 | 50.50 | 51.65 | 50.27 | 51.40 | 536,066 | +0.91(+1.80%) |
Apr 08, 2022 | 50.58 | 51.08 | 50.42 | 50.49 | 366,058 | -0.19(-0.37%) |
Apr 07, 2022 | 49.94 | 51.04 | 49.94 | 50.68 | 730,841 | +0.73(+1.46%) |
Apr 06, 2022 | 49.87 | 50.35 | 49.56 | 49.95 | 347,337 | -0.59(-1.17%) |
Apr 05, 2022 | 51.86 | 51.94 | 49.94 | 50.54 | 445,304 | -0.98(-1.90%) |
Apr 04, 2022 | 49.98 | 52.12 | 49.90 | 51.52 | 412,193 | -0.22(-0.43%) |
Apr 01, 2022 | 51.80 | 52.74 | 51.53 | 51.74 | 576,684 | +0.04(+0.08%) |
Mar 31, 2022 | 51.14 | 52.18 | 51.03 | 51.70 | 659,941 | +0.23(+0.45%) |
Mar 30, 2022 | 50.35 | 51.64 | 50.24 | 51.47 | 810,201 | -0.17(-0.33%) |
Mar 29, 2022 | 51.13 | 51.80 | 50.79 | 51.64 | 348,785 | +0.84(+1.65%) |
Mar 28, 2022 | 50.43 | 50.85 | 50.01 | 50.80 | 233,919 | +0.22(+0.43%) |
Mar 25, 2022 | 50.83 | 50.87 | 50.19 | 50.58 | 220,963 | -0.24(-0.47%) |
Mar 24, 2022 | 49.77 | 51.28 | 49.38 | 50.82 | 475,454 | +1.10(+2.21%) |
Mar 23, 2022 | 50.21 | 50.49 | 49.69 | 49.72 | 261,172 | -1.04(-2.05%) |
Mar 22, 2022 | 50.39 | 51.31 | 50.39 | 50.76 | 363,847 | +0.24(+0.48%) |
Mar 21, 2022 | 50.73 | 51.22 | 50.21 | 50.52 | 356,474 | -0.49(-0.96%) |
Mar 18, 2022 | 50.47 | 51.10 | 50.31 | 51.01 | 808,775 | +0.44(+0.87%) |
Mar 17, 2022 | 50.13 | 50.83 | 50.13 | 50.57 | 352,788 | +0.03(+0.06%) |
Mar 16, 2022 | 49.67 | 50.54 | 49.42 | 50.54 | 358,160 | +1.08(+2.18%) |
Mar 15, 2022 | 48.96 | 49.51 | 48.46 | 49.46 | 208,146 | +0.69(+1.41%) |
Mar 14, 2022 | 49.05 | 49.23 | 48.55 | 48.77 | 208,091 | +0.01(+0.02%) |
Mar 11, 2022 | 49.38 | 49.61 | 48.71 | 48.76 | 333,455 | -0.55(-1.12%) |
Mar 10, 2022 | 48.74 | 49.41 | 48.60 | 49.31 | 282,924 | -0.15(-0.30%) |
Mar 09, 2022 | 48.98 | 49.59 | 48.73 | 49.46 | 279,133 | +1.29(+2.68%) |
Mar 08, 2022 | 49.11 | 49.11 | 47.51 | 48.17 | 427,101 | -0.17(-0.35%) |
Mar 07, 2022 | 49.06 | 49.38 | 47.94 | 48.34 | 479,455 | -0.61(-1.25%) |
Mar 04, 2022 | 49.86 | 50.14 | 48.79 | 48.95 | 272,457 | -1.22(-2.43%) |
Mar 03, 2022 | 51.10 | 51.45 | 49.96 | 50.17 | 308,335 | -0.81(-1.59%) |
Mar 02, 2022 | 50.04 | 51.16 | 49.95 | 50.98 | 419,607 | +0.99(+1.98%) |