Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.84 | 43.35 | 41.17 | 41.69 | 479,432 | -1.50(-3.47%) |
May 27, 2022 | 41.32 | 43.30 | 40.65 | 43.19 | 464,311 | +1.89(+4.58%) |
May 26, 2022 | 41.17 | 42.04 | 39.79 | 41.30 | 412,806 | +0.46(+1.13%) |
May 25, 2022 | 41.00 | 41.56 | 39.95 | 40.84 | 409,760 | -0.44(-1.07%) |
May 24, 2022 | 43.09 | 44.36 | 40.50 | 41.28 | 301,058 | -1.85(-4.29%) |
May 23, 2022 | 44.94 | 45.32 | 41.84 | 43.13 | 405,596 | -1.51(-3.38%) |
May 20, 2022 | 45.16 | 45.72 | 42.19 | 44.64 | 304,729 | +0.57(+1.29%) |
May 19, 2022 | 42.50 | 44.70 | 41.89 | 44.07 | 354,279 | +1.23(+2.87%) |
May 18, 2022 | 44.12 | 44.96 | 42.32 | 42.84 | 326,663 | -2.49(-5.49%) |
May 17, 2022 | 43.69 | 45.58 | 43.10 | 45.33 | 463,325 | +2.88(+6.78%) |
May 16, 2022 | 42.96 | 44.93 | 42.07 | 42.45 | 459,143 | -0.68(-1.58%) |
May 13, 2022 | 42.20 | 44.14 | 41.64 | 43.13 | 653,393 | +2.69(+6.65%) |
May 12, 2022 | 37.98 | 40.44 | 37.75 | 40.44 | 489,848 | +2.03(+5.29%) |
May 11, 2022 | 41.00 | 42.62 | 38.08 | 38.41 | 933,270 | -3.90(-9.22%) |
May 10, 2022 | 41.02 | 46.23 | 40.10 | 42.31 | 919,117 | +3.77(+9.78%) |
May 09, 2022 | 40.82 | 41.99 | 37.41 | 38.54 | 2,134,330 | -7.14(-15.63%) |
May 06, 2022 | 49.59 | 49.59 | 44.96 | 45.68 | 684,083 | -3.52(-7.15%) |
May 05, 2022 | 54.07 | 54.08 | 47.27 | 49.20 | 843,146 | -5.43(-9.94%) |
May 04, 2022 | 56.01 | 56.01 | 51.15 | 54.63 | 484,462 | -0.61(-1.10%) |
May 03, 2022 | 55.81 | 57.09 | 53.82 | 55.24 | 364,425 | -0.82(-1.46%) |
May 02, 2022 | 54.53 | 57.68 | 53.69 | 56.06 | 363,503 | +1.09(+1.98%) |
Apr 29, 2022 | 55.98 | 57.83 | 54.37 | 54.97 | 464,677 | -1.27(-2.26%) |
Apr 28, 2022 | 59.56 | 60.03 | 54.47 | 56.24 | 675,520 | -1.35(-2.34%) |
Apr 27, 2022 | 58.39 | 58.85 | 56.07 | 57.59 | 756,965 | -0.77(-1.32%) |
Apr 26, 2022 | 62.61 | 62.61 | 58.34 | 58.36 | 530,824 | -4.97(-7.85%) |
Apr 25, 2022 | 62.42 | 63.33 | 60.60 | 63.33 | 516,382 | +0.93(+1.49%) |
Apr 22, 2022 | 64.14 | 64.47 | 61.72 | 62.40 | 445,748 | -1.73(-2.70%) |
Apr 21, 2022 | 66.98 | 66.98 | 62.75 | 64.13 | 527,561 | -2.09(-3.16%) |
Apr 20, 2022 | 67.03 | 67.10 | 63.28 | 66.22 | 205,549 | -0.24(-0.36%) |
Apr 19, 2022 | 64.58 | 67.00 | 64.18 | 66.46 | 399,743 | +1.59(+2.45%) |
Apr 18, 2022 | 66.43 | 66.43 | 64.13 | 64.87 | 315,320 | -2.09(-3.12%) |
Apr 14, 2022 | 68.44 | 68.56 | 64.55 | 66.96 | 283,784 | -1.52(-2.22%) |
Apr 13, 2022 | 65.84 | 69.34 | 64.64 | 68.48 | 191,631 | +2.75(+4.18%) |
Apr 12, 2022 | 67.37 | 69.73 | 65.48 | 65.73 | 342,232 | -0.54(-0.81%) |
Apr 11, 2022 | 65.54 | 66.29 | 63.42 | 66.27 | 974,158 | -0.15(-0.23%) |
Apr 08, 2022 | 70.39 | 71.62 | 65.78 | 66.42 | 442,449 | -3.74(-5.33%) |
Apr 07, 2022 | 69.57 | 70.72 | 66.84 | 70.16 | 444,718 | +0.12(+0.17%) |
Apr 06, 2022 | 72.94 | 73.27 | 69.48 | 70.04 | 551,534 | -4.20(-5.66%) |
Apr 05, 2022 | 73.07 | 75.39 | 72.67 | 74.24 | 553,206 | +0.90(+1.23%) |
Apr 04, 2022 | 70.44 | 73.73 | 69.51 | 73.34 | 537,529 | +3.32(+4.74%) |
Apr 01, 2022 | 67.50 | 70.61 | 67.40 | 70.02 | 301,662 | +2.72(+4.04%) |
Mar 31, 2022 | 63.67 | 68.26 | 63.52 | 67.30 | 415,563 | +3.44(+5.39%) |
Mar 30, 2022 | 67.34 | 68.28 | 63.44 | 63.86 | 261,244 | -3.72(-5.50%) |
Mar 29, 2022 | 64.99 | 68.09 | 64.99 | 67.58 | 237,821 | +3.27(+5.08%) |
Mar 28, 2022 | 64.24 | 65.95 | 63.14 | 64.31 | 191,691 | -0.30(-0.46%) |
Mar 25, 2022 | 66.70 | 66.70 | 64.28 | 64.61 | 191,230 | -1.88(-2.83%) |
Mar 24, 2022 | 65.63 | 66.70 | 63.43 | 66.49 | 176,863 | +1.11(+1.70%) |
Mar 23, 2022 | 66.98 | 67.09 | 65.12 | 65.38 | 228,063 | -2.04(-3.03%) |
Mar 22, 2022 | 65.92 | 68.44 | 65.92 | 67.42 | 277,007 | +0.83(+1.25%) |
Mar 21, 2022 | 68.46 | 69.24 | 65.43 | 66.59 | 328,948 | -2.16(-3.14%) |
Mar 18, 2022 | 65.76 | 69.41 | 65.00 | 68.75 | 522,559 | +3.10(+4.72%) |
Mar 17, 2022 | 61.95 | 65.72 | 61.01 | 65.65 | 340,892 | +3.74(+6.04%) |
Mar 16, 2022 | 60.45 | 62.81 | 60.25 | 61.91 | 552,229 | +1.64(+2.72%) |
Mar 15, 2022 | 63.50 | 63.76 | 58.57 | 60.27 | 943,967 | -3.65(-5.71%) |
Mar 14, 2022 | 64.00 | 65.37 | 58.23 | 63.92 | 1,091,195 | -4.29(-6.29%) |
Mar 11, 2022 | 69.08 | 71.19 | 67.69 | 68.21 | 396,943 | -0.36(-0.53%) |
Mar 10, 2022 | 67.32 | 69.74 | 66.68 | 68.57 | 374,856 | +0.57(+0.84%) |
Mar 09, 2022 | 65.44 | 69.70 | 65.19 | 68.00 | 470,571 | +3.91(+6.10%) |
Mar 08, 2022 | 60.89 | 65.29 | 59.25 | 64.09 | 403,029 | +2.86(+4.67%) |
Mar 07, 2022 | 64.94 | 65.15 | 60.80 | 61.23 | 385,669 | -3.31(-5.13%) |
Mar 04, 2022 | 62.18 | 65.43 | 62.18 | 64.54 | 383,327 | +0.60(+0.94%) |
Mar 03, 2022 | 68.29 | 69.05 | 63.44 | 63.94 | 446,077 | -4.10(-6.03%) |
Mar 02, 2022 | 66.24 | 68.39 | 64.52 | 68.04 | 306,042 | +2.30(+3.50%) |