Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.35 | 50.72 | 50.35 | 50.51 | 14,289 | -0.79(-1.54%) |
May 27, 2022 | 50.73 | 51.30 | 50.71 | 51.30 | 20,462 | +1.21(+2.42%) |
May 26, 2022 | 49.40 | 50.23 | 49.40 | 50.09 | 6,881 | +1.51(+3.10%) |
May 25, 2022 | 47.76 | 48.97 | 47.76 | 48.58 | 7,718 | +0.92(+1.93%) |
May 24, 2022 | 47.55 | 47.84 | 47.17 | 47.66 | 17,006 | -1.13(-2.31%) |
May 23, 2022 | 48.98 | 48.99 | 48.23 | 48.79 | 5,585 | +0.58(+1.21%) |
May 20, 2022 | 48.66 | 48.66 | 46.92 | 48.20 | 7,676 | -0.01(-0.02%) |
May 19, 2022 | 47.90 | 48.83 | 47.55 | 48.21 | 5,241 | +0.48(+1.01%) |
May 18, 2022 | 49.23 | 49.40 | 47.56 | 47.73 | 20,862 | -2.09(-4.20%) |
May 17, 2022 | 49.02 | 49.83 | 49.02 | 49.83 | 5,208 | +1.71(+3.55%) |
May 16, 2022 | 48.78 | 48.78 | 48.12 | 48.12 | 1,842 | -0.58(-1.20%) |
May 13, 2022 | 47.75 | 48.83 | 47.75 | 48.70 | 252,115 | +1.79(+3.82%) |
May 12, 2022 | 45.62 | 47.08 | 45.62 | 46.91 | 19,493 | +1.05(+2.30%) |
May 11, 2022 | 47.79 | 47.96 | 45.84 | 45.85 | 14,163 | -1.43(-3.03%) |
May 10, 2022 | 48.67 | 48.67 | 46.49 | 47.29 | 35,219 | -0.31(-0.64%) |
May 09, 2022 | 48.63 | 48.74 | 47.40 | 47.59 | 20,889 | -1.93(-3.89%) |
May 06, 2022 | 50.11 | 50.31 | 49.22 | 49.52 | 31,128 | -1.13(-2.22%) |
May 05, 2022 | 52.30 | 52.30 | 50.20 | 50.65 | 18,546 | -2.54(-4.78%) |
May 04, 2022 | 51.52 | 53.22 | 50.98 | 53.19 | 13,421 | +1.84(+3.58%) |
May 03, 2022 | 51.54 | 51.62 | 50.88 | 51.35 | 17,789 | +0.30(+0.58%) |
May 02, 2022 | 50.70 | 51.12 | 49.95 | 51.05 | 10,402 | +0.79(+1.57%) |
Apr 29, 2022 | 52.36 | 52.36 | 50.25 | 50.26 | 13,078 | -1.64(-3.16%) |
Apr 28, 2022 | 50.93 | 52.06 | 50.30 | 51.90 | 13,938 | +1.06(+2.08%) |
Apr 27, 2022 | 51.33 | 51.41 | 50.76 | 50.84 | 7,223 | -0.25(-0.48%) |
Apr 26, 2022 | 51.62 | 51.71 | 51.09 | 51.09 | 8,865 | -1.61(-3.06%) |
Apr 25, 2022 | 51.89 | 52.70 | 51.24 | 52.70 | 18,196 | +0.69(+1.32%) |
Apr 22, 2022 | 53.25 | 53.25 | 51.95 | 52.02 | 11,298 | -1.69(-3.14%) |
Apr 21, 2022 | 55.12 | 55.13 | 53.50 | 53.70 | 7,718 | -0.93(-1.70%) |
Apr 20, 2022 | 55.45 | 55.45 | 54.63 | 54.63 | 5,097 | -0.27(-0.49%) |
Apr 19, 2022 | 53.31 | 54.97 | 53.31 | 54.90 | 4,772 | +1.44(+2.69%) |
Apr 18, 2022 | 53.66 | 53.66 | 53.20 | 53.46 | 5,215 | -0.47(-0.88%) |
Apr 14, 2022 | 54.51 | 54.51 | 53.82 | 53.94 | 5,090 | -0.70(-1.28%) |
Apr 13, 2022 | 53.60 | 54.67 | 53.60 | 54.64 | 10,359 | +1.28(+2.39%) |
Apr 12, 2022 | 54.54 | 54.78 | 53.36 | 53.36 | 8,063 | -0.04(-0.07%) |
Apr 11, 2022 | 53.65 | 53.65 | 53.23 | 53.40 | 5,395 | -0.05(-0.09%) |
Apr 08, 2022 | 54.00 | 54.11 | 53.45 | 53.45 | 3,719 | -0.95(-1.75%) |
Apr 07, 2022 | 54.29 | 54.40 | 53.62 | 54.40 | 3,273 | +0.26(+0.48%) |
Apr 06, 2022 | 54.61 | 54.61 | 53.80 | 54.15 | 9,343 | -1.64(-2.94%) |
Apr 05, 2022 | 56.57 | 56.57 | 55.78 | 55.79 | 7,726 | -1.24(-2.17%) |
Apr 04, 2022 | 57.56 | 57.56 | 56.85 | 57.02 | 1,758 | +0.34(+0.59%) |
Apr 01, 2022 | 57.01 | 57.20 | 56.36 | 56.69 | 12,950 | -0.04(-0.07%) |
Mar 31, 2022 | 57.23 | 57.23 | 56.73 | 56.73 | 5,315 | -0.54(-0.95%) |
Mar 30, 2022 | 58.31 | 58.35 | 57.27 | 57.27 | 2,197 | -1.32(-2.26%) |
Mar 29, 2022 | 58.05 | 58.65 | 58.05 | 58.59 | 3,427 | +1.73(+3.05%) |
Mar 28, 2022 | 56.93 | 56.93 | 56.35 | 56.86 | 5,090 | +0.05(+0.09%) |
Mar 25, 2022 | 57.49 | 57.49 | 56.67 | 56.81 | 6,846 | -0.55(-0.96%) |
Mar 24, 2022 | 56.87 | 57.39 | 56.78 | 57.36 | 5,592 | +0.51(+0.90%) |
Mar 23, 2022 | 58.18 | 58.18 | 56.84 | 56.85 | 4,309 | -1.33(-2.29%) |
Mar 22, 2022 | 59.33 | 59.33 | 57.97 | 58.18 | 4,696 | +0.76(+1.32%) |
Mar 21, 2022 | 58.10 | 58.10 | 57.42 | 57.42 | 3,535 | -0.92(-1.58%) |
Mar 18, 2022 | 57.09 | 58.35 | 57.09 | 58.35 | 3,199 | +0.93(+1.62%) |
Mar 17, 2022 | 56.33 | 57.43 | 56.33 | 57.42 | 10,886 | +1.87(+3.37%) |
Mar 16, 2022 | 54.61 | 55.83 | 54.61 | 55.55 | 27,434 | +1.74(+3.24%) |
Mar 15, 2022 | 53.02 | 53.85 | 52.99 | 53.80 | 6,719 | +1.22(+2.32%) |
Mar 14, 2022 | 53.41 | 53.86 | 52.42 | 52.58 | 9,053 | -1.43(-2.65%) |
Mar 11, 2022 | 55.30 | 55.30 | 54.01 | 54.01 | 10,283 | -0.64(-1.18%) |
Mar 10, 2022 | 54.42 | 54.66 | 53.92 | 54.66 | 9,160 | -0.93(-1.67%) |
Mar 09, 2022 | 54.87 | 55.59 | 54.87 | 55.59 | 4,681 | +1.83(+3.40%) |
Mar 08, 2022 | 53.68 | 54.85 | 53.40 | 53.76 | 15,071 | -0.05(-0.09%) |
Mar 07, 2022 | 54.89 | 54.89 | 53.69 | 53.81 | 17,266 | -1.17(-2.13%) |
Mar 04, 2022 | 56.02 | 56.02 | 54.71 | 54.97 | 7,319 | -1.53(-2.71%) |
Mar 03, 2022 | 57.30 | 57.30 | 56.00 | 56.51 | 8,010 | -0.75(-1.31%) |
Mar 02, 2022 | 56.28 | 57.28 | 56.10 | 57.26 | 13,680 | +1.44(+2.58%) |