Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.08 | 43.27 | 42.06 | 42.07 | 1,153,126 | -1.19(-2.75%) |
May 27, 2022 | 42.55 | 43.28 | 42.40 | 43.27 | 842,720 | +1.27(+3.03%) |
May 26, 2022 | 41.00 | 42.25 | 40.87 | 42.00 | 628,945 | +1.06(+2.59%) |
May 25, 2022 | 40.00 | 41.23 | 39.94 | 40.93 | 624,536 | +0.71(+1.78%) |
May 24, 2022 | 40.70 | 40.97 | 39.80 | 40.22 | 1,185,906 | -0.99(-2.41%) |
May 23, 2022 | 40.49 | 41.24 | 40.25 | 41.21 | 2,029,664 | +1.02(+2.54%) |
May 20, 2022 | 40.38 | 40.86 | 39.15 | 40.19 | 939,231 | +0.67(+1.68%) |
May 19, 2022 | 38.77 | 39.98 | 38.64 | 39.52 | 1,178,012 | +0.15(+0.38%) |
May 18, 2022 | 40.45 | 40.81 | 39.12 | 39.38 | 1,181,961 | -1.70(-4.13%) |
May 17, 2022 | 41.44 | 41.63 | 40.28 | 41.07 | 872,335 | +0.47(+1.15%) |
May 16, 2022 | 41.26 | 41.81 | 40.52 | 40.61 | 1,071,126 | -0.98(-2.36%) |
May 13, 2022 | 40.44 | 41.73 | 40.34 | 41.59 | 837,912 | +1.80(+4.51%) |
May 12, 2022 | 38.81 | 40.54 | 38.76 | 39.79 | 1,367,155 | +0.44(+1.11%) |
May 11, 2022 | 40.24 | 41.04 | 39.32 | 39.36 | 1,811,120 | -1.14(-2.82%) |
May 10, 2022 | 40.81 | 41.21 | 39.33 | 40.50 | 1,646,910 | +0.49(+1.22%) |
May 09, 2022 | 41.77 | 42.07 | 39.82 | 40.01 | 2,237,763 | -2.77(-6.47%) |
May 06, 2022 | 44.02 | 44.11 | 42.43 | 42.78 | 1,793,871 | -1.89(-4.22%) |
May 05, 2022 | 46.96 | 46.96 | 44.31 | 44.67 | 1,549,242 | -2.66(-5.62%) |
May 04, 2022 | 46.70 | 47.40 | 45.22 | 47.33 | 979,002 | +0.64(+1.36%) |
May 03, 2022 | 47.21 | 47.47 | 46.55 | 46.69 | 873,319 | -0.65(-1.36%) |
May 02, 2022 | 46.61 | 47.35 | 46.46 | 47.34 | 868,164 | +0.73(+1.58%) |
Apr 29, 2022 | 48.16 | 48.70 | 46.49 | 46.60 | 1,620,772 | -1.66(-3.43%) |
Apr 28, 2022 | 47.96 | 48.77 | 47.32 | 48.26 | 987,278 | +0.89(+1.89%) |
Apr 27, 2022 | 47.64 | 48.45 | 47.27 | 47.37 | 1,097,194 | -0.70(-1.47%) |
Apr 26, 2022 | 49.61 | 49.61 | 48.05 | 48.07 | 962,343 | -1.87(-3.74%) |
Apr 25, 2022 | 48.44 | 49.97 | 48.44 | 49.94 | 967,471 | +1.32(+2.72%) |
Apr 22, 2022 | 49.64 | 49.98 | 48.63 | 48.62 | 1,241,116 | -1.11(-2.24%) |
Apr 21, 2022 | 51.61 | 52.10 | 49.56 | 49.73 | 2,389,480 | -1.79(-3.47%) |
Apr 20, 2022 | 52.08 | 52.08 | 50.95 | 51.51 | 798,776 | -0.23(-0.44%) |
Apr 19, 2022 | 50.62 | 51.76 | 50.30 | 51.74 | 943,195 | +0.98(+1.94%) |
Apr 18, 2022 | 51.57 | 51.57 | 50.43 | 50.76 | 921,185 | -0.97(-1.88%) |
Apr 14, 2022 | 52.79 | 52.85 | 51.68 | 51.73 | 813,514 | -1.14(-2.16%) |
Apr 13, 2022 | 51.30 | 52.95 | 51.25 | 52.87 | 976,761 | +1.63(+3.18%) |
Apr 12, 2022 | 51.58 | 52.46 | 51.08 | 51.25 | 849,802 | +0.07(+0.14%) |
Apr 11, 2022 | 50.50 | 51.56 | 50.48 | 51.18 | 1,265,192 | +0.41(+0.80%) |
Apr 08, 2022 | 51.37 | 51.45 | 50.70 | 50.77 | 608,898 | -0.61(-1.18%) |
Apr 07, 2022 | 50.74 | 51.77 | 50.71 | 51.38 | 713,166 | +0.56(+1.09%) |
Apr 06, 2022 | 51.57 | 51.77 | 50.50 | 50.82 | 1,807,885 | -1.49(-2.85%) |
Apr 05, 2022 | 53.48 | 53.50 | 52.20 | 52.31 | 1,228,368 | -1.21(-2.26%) |
Apr 04, 2022 | 52.77 | 53.54 | 52.73 | 53.52 | 1,709,979 | +0.80(+1.53%) |
Apr 01, 2022 | 52.67 | 53.08 | 52.32 | 52.72 | 997,332 | +0.00(+0.00%) |
Mar 31, 2022 | 52.83 | 53.36 | 52.49 | 52.72 | 763,209 | -0.01(-0.02%) |
Mar 30, 2022 | 52.94 | 53.53 | 52.46 | 52.73 | 1,031,054 | -0.58(-1.08%) |
Mar 29, 2022 | 53.29 | 53.49 | 52.33 | 53.30 | 1,242,445 | +0.48(+0.90%) |
Mar 28, 2022 | 52.29 | 52.91 | 51.97 | 52.82 | 885,180 | +0.54(+1.03%) |
Mar 25, 2022 | 52.68 | 52.70 | 51.39 | 52.29 | 1,363,670 | -0.33(-0.62%) |
Mar 24, 2022 | 52.06 | 52.62 | 51.40 | 52.62 | 972,316 | +0.52(+0.99%) |
Mar 23, 2022 | 51.77 | 52.81 | 51.39 | 52.10 | 2,225,398 | +0.13(+0.25%) |
Mar 22, 2022 | 50.56 | 52.21 | 50.37 | 51.97 | 1,901,725 | +1.84(+3.66%) |
Mar 21, 2022 | 50.41 | 50.49 | 49.52 | 50.13 | 1,602,051 | -0.49(-0.96%) |
Mar 18, 2022 | 49.42 | 50.62 | 49.31 | 50.62 | 1,632,441 | +1.08(+2.18%) |
Mar 17, 2022 | 48.40 | 49.54 | 48.19 | 49.54 | 2,104,495 | +1.06(+2.19%) |
Mar 16, 2022 | 48.04 | 48.48 | 46.80 | 48.48 | 1,966,361 | +0.96(+2.03%) |
Mar 15, 2022 | 46.59 | 47.52 | 46.26 | 47.52 | 872,409 | +1.17(+2.53%) |
Mar 14, 2022 | 47.65 | 47.71 | 45.97 | 46.34 | 1,632,287 | -1.40(-2.93%) |
Mar 11, 2022 | 49.27 | 49.27 | 47.71 | 47.74 | 1,271,297 | -1.06(-2.18%) |
Mar 10, 2022 | 48.63 | 48.99 | 48.28 | 48.81 | 1,190,576 | +0.03(+0.06%) |
Mar 09, 2022 | 48.27 | 48.85 | 47.78 | 48.78 | 2,951,987 | +1.37(+2.89%) |
Mar 08, 2022 | 48.04 | 48.39 | 47.19 | 47.41 | 1,872,499 | -0.78(-1.63%) |
Mar 07, 2022 | 49.61 | 49.84 | 47.90 | 48.19 | 1,948,279 | -1.16(-2.35%) |
Mar 04, 2022 | 49.72 | 50.05 | 48.75 | 49.35 | 1,364,868 | -0.42(-0.84%) |
Mar 03, 2022 | 50.88 | 50.97 | 49.49 | 49.77 | 1,741,513 | -0.86(-1.70%) |
Mar 02, 2022 | 50.18 | 50.79 | 49.26 | 50.63 | 2,174,366 | +0.59(+1.17%) |