Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.45 | 53.18 | 51.39 | 52.85 | 290,437 | -0.15(-0.28%) |
May 27, 2022 | 52.27 | 53.15 | 51.63 | 53.00 | 278,977 | +1.17(+2.26%) |
May 26, 2022 | 50.92 | 52.79 | 50.92 | 51.83 | 304,872 | +1.35(+2.67%) |
May 25, 2022 | 48.08 | 50.65 | 48.08 | 50.48 | 252,665 | +2.24(+4.64%) |
May 24, 2022 | 48.94 | 49.16 | 46.89 | 48.24 | 342,318 | -1.19(-2.41%) |
May 23, 2022 | 51.11 | 51.33 | 49.14 | 49.43 | 274,130 | -1.44(-2.84%) |
May 20, 2022 | 51.30 | 51.30 | 48.92 | 50.88 | 239,964 | +0.44(+0.86%) |
May 19, 2022 | 49.56 | 52.13 | 49.56 | 50.44 | 355,620 | +0.73(+1.46%) |
May 18, 2022 | 51.40 | 51.44 | 48.99 | 49.71 | 395,299 | -3.08(-5.83%) |
May 17, 2022 | 52.54 | 52.92 | 50.60 | 52.79 | 229,557 | +1.60(+3.12%) |
May 16, 2022 | 51.83 | 51.83 | 49.55 | 51.20 | 201,369 | -0.53(-1.03%) |
May 13, 2022 | 50.88 | 52.59 | 49.77 | 51.73 | 251,562 | +1.42(+2.83%) |
May 12, 2022 | 46.73 | 50.40 | 46.73 | 50.30 | 455,951 | +3.32(+7.07%) |
May 11, 2022 | 50.37 | 50.74 | 46.87 | 46.98 | 348,966 | -3.31(-6.59%) |
May 10, 2022 | 53.22 | 53.85 | 49.00 | 50.29 | 378,001 | -1.93(-3.69%) |
May 09, 2022 | 52.23 | 54.29 | 51.72 | 52.22 | 361,734 | -0.89(-1.68%) |
May 06, 2022 | 52.86 | 53.87 | 51.52 | 53.11 | 461,620 | +0.37(+0.70%) |
May 05, 2022 | 54.84 | 55.73 | 51.78 | 52.75 | 353,447 | -3.65(-6.47%) |
May 04, 2022 | 53.33 | 56.66 | 52.45 | 56.40 | 392,243 | +2.94(+5.51%) |
May 03, 2022 | 53.28 | 53.66 | 52.07 | 53.45 | 368,529 | +0.39(+0.73%) |
May 02, 2022 | 50.72 | 53.14 | 50.28 | 53.06 | 500,847 | +2.00(+3.93%) |
Apr 29, 2022 | 52.51 | 53.39 | 50.85 | 51.06 | 498,746 | -1.63(-3.09%) |
Apr 28, 2022 | 51.33 | 53.26 | 50.02 | 52.69 | 463,116 | +3.20(+6.46%) |
Apr 27, 2022 | 50.21 | 50.71 | 48.51 | 49.49 | 532,056 | -0.93(-1.84%) |
Apr 26, 2022 | 51.06 | 52.50 | 50.38 | 50.42 | 503,224 | -1.29(-2.49%) |
Apr 25, 2022 | 47.88 | 52.06 | 47.55 | 51.71 | 629,638 | +3.53(+7.32%) |
Apr 22, 2022 | 49.42 | 49.42 | 48.08 | 48.18 | 445,585 | -1.22(-2.47%) |
Apr 21, 2022 | 51.74 | 52.07 | 49.02 | 49.40 | 629,632 | -1.64(-3.21%) |
Apr 20, 2022 | 52.33 | 53.43 | 50.89 | 51.04 | 614,180 | -0.48(-0.94%) |
Apr 19, 2022 | 49.45 | 51.85 | 49.45 | 51.52 | 387,926 | +2.37(+4.83%) |
Apr 18, 2022 | 48.70 | 49.83 | 48.54 | 49.15 | 445,614 | -0.08(-0.16%) |
Apr 14, 2022 | 50.29 | 50.94 | 48.57 | 49.23 | 670,611 | -0.84(-1.68%) |
Apr 13, 2022 | 47.84 | 50.36 | 47.84 | 50.07 | 591,925 | +2.31(+4.83%) |
Apr 12, 2022 | 48.94 | 50.36 | 47.57 | 47.77 | 798,741 | -0.09(-0.18%) |
Apr 11, 2022 | 45.56 | 48.52 | 45.52 | 47.85 | 868,322 | +1.94(+4.22%) |
Apr 08, 2022 | 46.09 | 47.90 | 45.50 | 45.92 | 599,611 | -0.17(-0.38%) |
Apr 07, 2022 | 47.00 | 47.68 | 45.16 | 46.09 | 866,446 | -1.11(-2.36%) |
Apr 06, 2022 | 48.49 | 48.78 | 46.68 | 47.21 | 719,922 | -2.10(-4.26%) |
Apr 05, 2022 | 52.49 | 53.02 | 49.07 | 49.31 | 733,034 | -3.19(-6.07%) |
Apr 04, 2022 | 52.67 | 53.26 | 52.02 | 52.49 | 744,525 | +0.26(+0.50%) |
Apr 01, 2022 | 52.53 | 53.00 | 51.69 | 52.23 | 620,150 | +0.35(+0.67%) |
Mar 31, 2022 | 53.85 | 54.19 | 51.84 | 51.88 | 1,014,376 | -2.31(-4.25%) |
Mar 30, 2022 | 56.29 | 56.55 | 53.80 | 54.19 | 624,396 | -2.00(-3.57%) |
Mar 29, 2022 | 54.82 | 56.55 | 54.73 | 56.19 | 677,565 | +2.42(+4.50%) |
Mar 28, 2022 | 54.35 | 54.77 | 53.07 | 53.77 | 451,783 | -0.48(-0.89%) |
Mar 25, 2022 | 54.88 | 54.99 | 53.32 | 54.26 | 554,069 | -0.30(-0.55%) |
Mar 24, 2022 | 55.79 | 55.79 | 54.05 | 54.56 | 873,836 | -0.91(-1.64%) |
Mar 23, 2022 | 58.36 | 58.36 | 55.40 | 55.47 | 540,037 | -3.50(-5.93%) |
Mar 22, 2022 | 59.73 | 60.58 | 58.32 | 58.96 | 322,875 | -0.39(-0.65%) |
Mar 21, 2022 | 62.11 | 62.11 | 58.63 | 59.35 | 256,207 | -2.92(-4.70%) |
Mar 18, 2022 | 60.78 | 62.86 | 60.24 | 62.28 | 750,530 | +1.31(+2.14%) |
Mar 17, 2022 | 59.67 | 61.09 | 59.39 | 60.97 | 249,410 | +1.00(+1.66%) |
Mar 16, 2022 | 59.81 | 61.26 | 57.39 | 59.97 | 554,108 | +0.95(+1.61%) |
Mar 15, 2022 | 56.40 | 59.22 | 56.16 | 59.02 | 331,025 | +2.62(+4.65%) |
Mar 14, 2022 | 58.71 | 58.71 | 55.37 | 56.40 | 309,288 | -2.16(-3.69%) |
Mar 11, 2022 | 60.11 | 60.62 | 58.31 | 58.56 | 313,588 | -1.09(-1.83%) |
Mar 10, 2022 | 58.75 | 59.83 | 57.88 | 59.65 | 209,431 | -1.06(-1.74%) |
Mar 09, 2022 | 60.39 | 62.06 | 60.32 | 60.71 | 413,628 | +1.70(+2.89%) |
Mar 08, 2022 | 58.51 | 61.53 | 57.13 | 59.00 | 489,123 | +0.26(+0.45%) |
Mar 07, 2022 | 63.23 | 63.59 | 58.61 | 58.74 | 292,550 | -4.24(-6.74%) |
Mar 04, 2022 | 63.04 | 63.17 | 61.82 | 62.98 | 409,826 | -0.45(-0.70%) |
Mar 03, 2022 | 65.05 | 65.07 | 62.94 | 63.43 | 276,725 | -0.88(-1.37%) |
Mar 02, 2022 | 62.76 | 65.01 | 62.76 | 64.31 | 620,510 | +2.04(+3.28%) |