Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2022 | 49.27 | 49.82 | 49.27 | 49.62 | 1,431 | +0.60(+1.22%) |
May 20, 2022 | 49.24 | 49.24 | 48.30 | 49.02 | 5,989 | -0.08(-0.15%) |
May 19, 2022 | 49.15 | 49.15 | 48.77 | 49.09 | 2,346 | -0.31(-0.63%) |
May 18, 2022 | 50.67 | 50.67 | 49.39 | 49.40 | 4,776 | -1.89(-3.68%) |
May 17, 2022 | 50.77 | 51.36 | 50.77 | 51.29 | 17,795 | +0.83(+1.65%) |
May 16, 2022 | 50.48 | 50.80 | 50.23 | 50.46 | 3,214 | +0.22(+0.44%) |
May 13, 2022 | 49.94 | 50.29 | 49.94 | 50.24 | 8,536 | +0.84(+1.70%) |
May 12, 2022 | 49.10 | 49.40 | 49.00 | 49.40 | 4,365 | +0.20(+0.40%) |
May 11, 2022 | 49.96 | 50.42 | 49.21 | 49.21 | 15,053 | -0.51(-1.02%) |
May 10, 2022 | 50.64 | 50.64 | 49.25 | 49.71 | 10,200 | -0.11(-0.22%) |
May 09, 2022 | 50.22 | 50.28 | 49.74 | 49.82 | 13,476 | -1.01(-1.99%) |
May 06, 2022 | 50.79 | 50.86 | 50.45 | 50.84 | 3,362 | -0.03(-0.05%) |
May 05, 2022 | 51.29 | 51.34 | 50.82 | 50.86 | 1,050 | -1.29(-2.47%) |
May 04, 2022 | 50.99 | 52.24 | 50.84 | 52.15 | 11,018 | +1.37(+2.69%) |
May 03, 2022 | 50.33 | 50.85 | 50.33 | 50.78 | 3,652 | +0.60(+1.20%) |
May 02, 2022 | 49.88 | 50.44 | 49.39 | 50.18 | 4,143 | +0.24(+0.48%) |
Apr 29, 2022 | 51.15 | 51.15 | 49.94 | 49.94 | 30,113 | -1.53(-2.98%) |
Apr 28, 2022 | 50.93 | 51.60 | 50.55 | 51.47 | 2,246 | +0.81(+1.61%) |
Apr 27, 2022 | 50.69 | 51.07 | 50.66 | 50.66 | 1,640 | -0.10(-0.19%) |
Apr 26, 2022 | 51.39 | 51.39 | 50.75 | 50.75 | 1,085 | -0.83(-1.60%) |
Apr 25, 2022 | 50.62 | 51.58 | 50.48 | 51.58 | 4,829 | +0.05(+0.10%) |
Apr 22, 2022 | 52.04 | 52.06 | 51.53 | 51.53 | 8,188 | -1.18(-2.24%) |
Apr 21, 2022 | 53.68 | 53.68 | 52.71 | 52.71 | 6,309 | -0.71(-1.33%) |
Apr 20, 2022 | 53.37 | 53.58 | 53.30 | 53.42 | 10,809 | +0.47(+0.88%) |
Apr 19, 2022 | 52.38 | 53.08 | 52.38 | 52.95 | 3,788 | +0.65(+1.23%) |
Apr 18, 2022 | 52.12 | 52.55 | 52.12 | 52.31 | 11,344 | -0.03(-0.07%) |
Apr 14, 2022 | 52.61 | 52.67 | 52.34 | 52.34 | 2,612 | -0.10(-0.18%) |
Apr 13, 2022 | 52.02 | 52.47 | 52.02 | 52.44 | 6,384 | +0.43(+0.83%) |
Apr 12, 2022 | 52.33 | 52.50 | 51.87 | 52.01 | 5,355 | +0.07(+0.13%) |
Apr 11, 2022 | 52.41 | 52.42 | 51.94 | 51.94 | 2,017 | -0.32(-0.61%) |
Apr 08, 2022 | 52.21 | 52.48 | 52.21 | 52.26 | 5,373 | +0.09(+0.17%) |
Apr 07, 2022 | 51.77 | 52.31 | 51.66 | 52.17 | 3,100 | +0.32(+0.61%) |
Apr 06, 2022 | 51.49 | 51.95 | 51.49 | 51.86 | 4,043 | +0.07(+0.14%) |
Apr 05, 2022 | 52.30 | 52.57 | 51.79 | 51.79 | 9,372 | -0.46(-0.89%) |
Apr 04, 2022 | 51.99 | 52.29 | 51.92 | 52.25 | 5,120 | +0.04(+0.08%) |
Apr 01, 2022 | 52.15 | 52.21 | 51.75 | 52.21 | 7,643 | +0.14(+0.27%) |
Mar 31, 2022 | 52.83 | 52.83 | 52.07 | 52.07 | 6,496 | -0.77(-1.46%) |
Mar 30, 2022 | 53.19 | 53.24 | 52.69 | 52.84 | 1,531 | -0.22(-0.41%) |
Mar 29, 2022 | 52.73 | 53.09 | 52.52 | 53.06 | 3,272 | +0.64(+1.22%) |
Mar 28, 2022 | 52.51 | 52.51 | 52.08 | 52.42 | 3,614 | -0.08(-0.15%) |
Mar 25, 2022 | 52.22 | 52.50 | 52.22 | 52.50 | 12,765 | +0.48(+0.92%) |
Mar 24, 2022 | 51.70 | 52.02 | 51.60 | 52.02 | 25,373 | +0.64(+1.25%) |
Mar 23, 2022 | 51.88 | 51.88 | 51.38 | 51.38 | 2,720 | -0.42(-0.81%) |
Mar 22, 2022 | 51.65 | 51.89 | 51.64 | 51.80 | 3,785 | -0.01(-0.02%) |
Mar 21, 2022 | 51.98 | 51.98 | 51.63 | 51.81 | 6,624 | +0.14(+0.27%) |
Mar 18, 2022 | 51.30 | 51.72 | 51.17 | 51.67 | 12,615 | +0.20(+0.39%) |
Mar 17, 2022 | 50.91 | 51.52 | 50.91 | 51.47 | 3,323 | +0.57(+1.12%) |
Mar 16, 2022 | 50.80 | 50.90 | 50.35 | 50.90 | 6,241 | +0.45(+0.89%) |
Mar 15, 2022 | 49.97 | 50.45 | 49.97 | 50.45 | 7,254 | +0.43(+0.86%) |
Mar 14, 2022 | 50.51 | 50.60 | 49.92 | 50.02 | 6,833 | -0.27(-0.53%) |
Mar 11, 2022 | 50.64 | 50.85 | 50.29 | 50.29 | 3,719 | -0.23(-0.46%) |
Mar 10, 2022 | 50.42 | 50.52 | 50.12 | 50.52 | 13,604 | -0.05(-0.10%) |
Mar 09, 2022 | 50.45 | 50.94 | 50.45 | 50.57 | 5,545 | +0.51(+1.02%) |
Mar 08, 2022 | 50.34 | 50.65 | 50.06 | 50.06 | 22,872 | -0.27(-0.54%) |
Mar 07, 2022 | 51.15 | 51.18 | 50.33 | 50.33 | 5,629 | -1.03(-2.01%) |
Mar 04, 2022 | 50.89 | 51.37 | 50.89 | 51.36 | 2,646 | -0.03(-0.05%) |
Mar 03, 2022 | 51.47 | 51.53 | 51.07 | 51.39 | 19,445 | +0.22(+0.43%) |
Mar 02, 2022 | 50.59 | 51.34 | 50.59 | 51.17 | 30,286 | +1.22(+2.45%) |