Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.26 | 51.46 | 46.28 | 47.77 | 601,197 | -2.24(-4.48%) |
May 27, 2022 | 47.00 | 50.08 | 46.33 | 50.01 | 424,823 | +3.96(+8.60%) |
May 26, 2022 | 44.23 | 47.21 | 43.61 | 46.05 | 424,791 | +1.58(+3.55%) |
May 25, 2022 | 41.23 | 45.07 | 41.23 | 44.47 | 530,153 | +2.90(+6.98%) |
May 24, 2022 | 46.67 | 46.72 | 40.63 | 41.57 | 899,296 | -6.11(-12.81%) |
May 23, 2022 | 48.19 | 48.51 | 46.04 | 47.68 | 453,975 | -0.47(-0.98%) |
May 20, 2022 | 51.84 | 51.86 | 45.90 | 48.15 | 715,589 | -1.36(-2.75%) |
May 19, 2022 | 48.44 | 51.44 | 48.18 | 49.51 | 606,846 | +0.69(+1.41%) |
May 18, 2022 | 50.53 | 52.00 | 47.80 | 48.82 | 1,062,346 | -3.18(-6.12%) |
May 17, 2022 | 55.06 | 56.82 | 50.13 | 52.00 | 608,800 | -1.30(-2.44%) |
May 16, 2022 | 55.84 | 58.59 | 53.08 | 53.30 | 511,966 | -3.47(-6.11%) |
May 13, 2022 | 55.48 | 57.58 | 54.58 | 56.77 | 704,357 | +4.74(+9.11%) |
May 12, 2022 | 47.92 | 55.97 | 47.90 | 52.03 | 1,002,875 | +1.92(+3.83%) |
May 11, 2022 | 57.17 | 59.58 | 49.75 | 50.11 | 1,647,508 | -9.51(-15.95%) |
May 10, 2022 | 45.28 | 59.90 | 45.28 | 59.62 | 6,814,588 | +16.60(+38.59%) |
May 09, 2022 | 45.52 | 46.06 | 42.52 | 43.02 | 1,332,227 | -4.50(-9.47%) |
May 06, 2022 | 44.27 | 49.81 | 42.18 | 47.52 | 1,158,978 | +0.34(+0.72%) |
May 05, 2022 | 50.74 | 50.83 | 46.00 | 47.18 | 908,430 | -4.04(-7.89%) |
May 04, 2022 | 49.08 | 51.48 | 45.19 | 51.22 | 520,837 | +2.25(+4.59%) |
May 03, 2022 | 50.31 | 51.49 | 48.66 | 48.97 | 344,188 | -1.93(-3.79%) |
May 02, 2022 | 47.57 | 50.91 | 46.89 | 50.90 | 560,377 | +3.10(+6.49%) |
Apr 29, 2022 | 50.03 | 52.13 | 47.68 | 47.80 | 323,493 | -2.78(-5.50%) |
Apr 28, 2022 | 48.70 | 50.87 | 46.91 | 50.58 | 386,698 | +2.78(+5.82%) |
Apr 27, 2022 | 48.99 | 50.19 | 47.69 | 47.80 | 693,812 | -0.57(-1.18%) |
Apr 26, 2022 | 50.46 | 50.58 | 48.08 | 48.37 | 415,500 | -2.21(-4.37%) |
Apr 25, 2022 | 49.00 | 50.79 | 48.77 | 50.58 | 337,792 | +0.98(+1.98%) |
Apr 22, 2022 | 51.38 | 54.44 | 49.05 | 49.60 | 450,635 | -1.80(-3.50%) |
Apr 21, 2022 | 53.05 | 54.51 | 50.72 | 51.40 | 430,089 | -0.26(-0.50%) |
Apr 20, 2022 | 53.59 | 53.59 | 50.32 | 51.66 | 327,409 | -2.14(-3.98%) |
Apr 19, 2022 | 50.60 | 54.76 | 50.60 | 53.80 | 268,833 | +1.46(+2.79%) |
Apr 18, 2022 | 54.25 | 54.36 | 51.22 | 52.34 | 292,091 | -2.15(-3.95%) |
Apr 14, 2022 | 57.68 | 58.05 | 54.48 | 54.49 | 298,971 | -2.86(-4.99%) |
Apr 13, 2022 | 55.60 | 57.60 | 54.80 | 57.35 | 258,688 | +1.52(+2.72%) |
Apr 12, 2022 | 56.96 | 59.16 | 55.14 | 55.83 | 419,488 | +1.33(+2.44%) |
Apr 11, 2022 | 52.67 | 55.35 | 51.45 | 54.50 | 339,324 | +0.37(+0.68%) |
Apr 08, 2022 | 55.22 | 55.99 | 53.95 | 54.13 | 286,240 | -1.93(-3.44%) |
Apr 07, 2022 | 56.73 | 58.50 | 54.75 | 56.06 | 340,170 | -0.89(-1.56%) |
Apr 06, 2022 | 59.78 | 60.09 | 55.80 | 56.95 | 383,809 | -4.43(-7.22%) |
Apr 05, 2022 | 64.97 | 64.99 | 60.62 | 61.38 | 286,303 | -3.60(-5.54%) |
Apr 04, 2022 | 61.71 | 65.58 | 61.71 | 64.98 | 338,129 | +4.02(+6.59%) |
Apr 01, 2022 | 61.45 | 62.74 | 60.22 | 60.96 | 346,026 | +0.14(+0.23%) |
Mar 31, 2022 | 61.93 | 62.84 | 60.32 | 60.82 | 333,119 | -1.72(-2.75%) |
Mar 30, 2022 | 65.55 | 66.11 | 61.90 | 62.54 | 429,231 | -4.02(-6.04%) |
Mar 29, 2022 | 63.43 | 66.91 | 62.69 | 66.56 | 407,791 | +3.83(+6.11%) |
Mar 28, 2022 | 60.28 | 62.77 | 59.60 | 62.73 | 284,995 | +2.36(+3.91%) |
Mar 25, 2022 | 63.06 | 63.35 | 58.35 | 60.37 | 386,303 | -3.07(-4.84%) |
Mar 24, 2022 | 62.70 | 63.46 | 60.84 | 63.44 | 302,944 | +0.75(+1.20%) |
Mar 23, 2022 | 62.04 | 64.83 | 60.72 | 62.69 | 428,199 | +0.18(+0.29%) |
Mar 22, 2022 | 60.56 | 63.96 | 60.01 | 62.51 | 406,529 | +1.65(+2.71%) |
Mar 21, 2022 | 61.64 | 62.74 | 58.75 | 60.86 | 451,135 | -1.10(-1.78%) |
Mar 18, 2022 | 59.00 | 62.81 | 58.48 | 61.96 | 766,867 | +2.76(+4.66%) |
Mar 17, 2022 | 52.00 | 59.47 | 51.02 | 59.20 | 789,470 | +7.11(+13.65%) |
Mar 16, 2022 | 49.80 | 52.09 | 49.32 | 52.09 | 622,053 | +3.33(+6.83%) |
Mar 15, 2022 | 48.45 | 49.55 | 47.45 | 48.76 | 488,744 | +1.07(+2.24%) |
Mar 14, 2022 | 51.87 | 52.26 | 47.31 | 47.69 | 545,012 | -5.04(-9.56%) |
Mar 11, 2022 | 57.92 | 58.33 | 52.01 | 52.73 | 386,250 | -4.49(-7.85%) |
Mar 10, 2022 | 56.08 | 57.45 | 55.01 | 57.22 | 460,476 | +0.86(+1.53%) |
Mar 09, 2022 | 55.46 | 56.75 | 54.01 | 56.36 | 477,763 | +2.38(+4.41%) |
Mar 08, 2022 | 52.40 | 55.71 | 51.10 | 53.98 | 488,789 | +0.98(+1.85%) |
Mar 07, 2022 | 53.79 | 55.25 | 51.61 | 53.00 | 707,105 | -0.69(-1.29%) |
Mar 04, 2022 | 58.29 | 59.70 | 53.16 | 53.69 | 460,743 | -4.40(-7.57%) |
Mar 03, 2022 | 60.70 | 60.70 | 57.31 | 58.09 | 351,779 | -2.40(-3.97%) |
Mar 02, 2022 | 59.93 | 61.10 | 56.80 | 60.49 | 376,462 | +0.78(+1.31%) |