Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.19 | 50.78 | 47.17 | 47.55 | 792,989 | -1.21(-2.48%) |
May 27, 2022 | 47.74 | 48.76 | 46.72 | 48.76 | 651,799 | +1.58(+3.34%) |
May 26, 2022 | 47.37 | 47.96 | 46.78 | 47.18 | 452,793 | +0.48(+1.03%) |
May 25, 2022 | 46.83 | 47.76 | 46.50 | 46.70 | 350,714 | -0.36(-0.76%) |
May 24, 2022 | 46.67 | 47.81 | 46.67 | 47.06 | 362,409 | -0.08(-0.16%) |
May 23, 2022 | 47.61 | 47.79 | 46.63 | 47.13 | 247,157 | +0.28(+0.60%) |
May 20, 2022 | 48.85 | 48.91 | 46.10 | 46.86 | 387,407 | -1.22(-2.54%) |
May 19, 2022 | 47.13 | 49.06 | 47.13 | 48.08 | 270,554 | +0.18(+0.38%) |
May 18, 2022 | 48.97 | 49.38 | 47.44 | 47.89 | 320,946 | -1.19(-2.43%) |
May 17, 2022 | 47.84 | 49.94 | 47.61 | 49.09 | 513,747 | +2.00(+4.25%) |
May 16, 2022 | 45.75 | 47.33 | 45.75 | 47.09 | 645,247 | +1.47(+3.23%) |
May 13, 2022 | 45.40 | 46.48 | 45.17 | 45.62 | 341,411 | +0.94(+2.11%) |
May 12, 2022 | 45.04 | 45.79 | 43.57 | 44.67 | 413,845 | -0.73(-1.61%) |
May 11, 2022 | 45.43 | 47.12 | 45.08 | 45.40 | 436,562 | +0.44(+0.98%) |
May 10, 2022 | 45.56 | 46.99 | 44.15 | 44.96 | 687,248 | -1.41(-3.05%) |
May 09, 2022 | 49.45 | 49.45 | 46.32 | 46.38 | 669,510 | -4.07(-8.06%) |
May 06, 2022 | 50.53 | 51.08 | 48.97 | 50.44 | 484,502 | +0.21(+0.42%) |
May 05, 2022 | 52.00 | 52.86 | 49.28 | 50.23 | 685,555 | -2.39(-4.55%) |
May 04, 2022 | 51.75 | 52.73 | 50.84 | 52.63 | 445,281 | +1.67(+3.28%) |
May 03, 2022 | 49.11 | 51.33 | 49.11 | 50.95 | 504,327 | +1.88(+3.82%) |
May 02, 2022 | 48.30 | 50.12 | 47.66 | 49.08 | 655,178 | +0.85(+1.75%) |
Apr 29, 2022 | 48.74 | 50.86 | 48.12 | 48.23 | 505,179 | -0.53(-1.08%) |
Apr 28, 2022 | 49.44 | 50.51 | 46.55 | 48.76 | 864,652 | +1.75(+3.72%) |
Apr 27, 2022 | 46.21 | 47.38 | 45.59 | 47.01 | 453,525 | +0.68(+1.47%) |
Apr 26, 2022 | 47.80 | 47.87 | 45.77 | 46.33 | 1,035,253 | -1.20(-2.53%) |
Apr 25, 2022 | 48.00 | 48.13 | 45.97 | 47.53 | 582,145 | -1.98(-4.00%) |
Apr 22, 2022 | 50.43 | 50.97 | 49.03 | 49.51 | 609,956 | -1.38(-2.70%) |
Apr 21, 2022 | 53.44 | 53.85 | 50.83 | 50.89 | 517,497 | -2.32(-4.36%) |
Apr 20, 2022 | 53.13 | 53.74 | 52.71 | 53.20 | 300,308 | +0.15(+0.29%) |
Apr 19, 2022 | 52.91 | 53.53 | 52.02 | 53.05 | 306,182 | -0.70(-1.31%) |
Apr 18, 2022 | 53.53 | 54.61 | 53.35 | 53.75 | 420,314 | +0.78(+1.47%) |
Apr 14, 2022 | 52.33 | 53.74 | 52.33 | 52.97 | 324,426 | +0.47(+0.90%) |
Apr 13, 2022 | 52.71 | 53.46 | 51.82 | 52.50 | 374,135 | +0.13(+0.26%) |
Apr 12, 2022 | 51.76 | 53.78 | 51.68 | 52.37 | 353,304 | +1.42(+2.79%) |
Apr 11, 2022 | 51.92 | 52.26 | 49.98 | 50.94 | 606,074 | -2.23(-4.20%) |
Apr 08, 2022 | 53.43 | 54.04 | 52.83 | 53.17 | 325,428 | +0.14(+0.27%) |
Apr 07, 2022 | 51.98 | 53.26 | 51.78 | 53.03 | 376,031 | +1.51(+2.93%) |
Apr 06, 2022 | 52.38 | 53.16 | 51.03 | 51.52 | 250,143 | -1.01(-1.92%) |
Apr 05, 2022 | 53.61 | 54.35 | 52.49 | 52.53 | 311,653 | -0.86(-1.60%) |
Apr 04, 2022 | 53.50 | 53.68 | 52.28 | 53.39 | 274,962 | +0.56(+1.06%) |
Apr 01, 2022 | 50.96 | 53.91 | 50.61 | 52.83 | 524,889 | +0.37(+0.70%) |
Mar 31, 2022 | 52.89 | 54.03 | 52.32 | 52.46 | 304,069 | -0.75(-1.41%) |
Mar 30, 2022 | 53.32 | 54.36 | 52.96 | 53.21 | 309,040 | +0.78(+1.49%) |
Mar 29, 2022 | 52.74 | 52.75 | 50.54 | 52.43 | 495,292 | -1.50(-2.78%) |
Mar 28, 2022 | 53.71 | 54.55 | 52.34 | 53.93 | 396,588 | -0.38(-0.69%) |
Mar 25, 2022 | 53.36 | 54.31 | 53.22 | 54.31 | 253,744 | +0.94(+1.77%) |
Mar 24, 2022 | 54.36 | 54.48 | 53.26 | 53.37 | 330,205 | -0.74(-1.37%) |
Mar 23, 2022 | 53.89 | 54.47 | 53.27 | 54.11 | 503,356 | +0.75(+1.41%) |
Mar 22, 2022 | 53.86 | 54.12 | 52.57 | 53.36 | 365,337 | -0.29(-0.54%) |
Mar 21, 2022 | 52.40 | 53.98 | 52.31 | 53.64 | 459,683 | +1.72(+3.31%) |
Mar 18, 2022 | 50.36 | 51.92 | 50.36 | 51.92 | 480,577 | +1.13(+2.23%) |
Mar 17, 2022 | 48.37 | 50.79 | 48.26 | 50.79 | 513,165 | +3.14(+6.60%) |
Mar 16, 2022 | 49.00 | 49.00 | 46.64 | 47.64 | 548,765 | -0.84(-1.74%) |
Mar 15, 2022 | 46.87 | 48.86 | 45.85 | 48.49 | 424,453 | +0.74(+1.55%) |
Mar 14, 2022 | 49.34 | 49.53 | 47.19 | 47.75 | 292,654 | -2.09(-4.20%) |
Mar 11, 2022 | 49.23 | 50.41 | 49.23 | 49.84 | 369,250 | -0.12(-0.23%) |
Mar 10, 2022 | 46.79 | 50.40 | 46.40 | 49.95 | 522,736 | +3.44(+7.40%) |
Mar 09, 2022 | 48.38 | 49.16 | 46.12 | 46.51 | 801,921 | -2.50(-5.11%) |
Mar 08, 2022 | 51.46 | 52.56 | 48.33 | 49.01 | 766,385 | -2.70(-5.23%) |
Mar 07, 2022 | 49.74 | 52.99 | 49.17 | 51.72 | 869,535 | +1.95(+3.91%) |
Mar 04, 2022 | 48.51 | 49.97 | 48.11 | 49.77 | 471,939 | +0.75(+1.53%) |
Mar 03, 2022 | 50.17 | 50.55 | 48.76 | 49.02 | 497,028 | -1.34(-2.67%) |
Mar 02, 2022 | 49.56 | 51.12 | 49.00 | 50.37 | 569,704 | +1.56(+3.20%) |