Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.02 | 44.23 | 43.17 | 43.30 | 248,868 | -0.54(-1.23%) |
May 27, 2022 | 43.60 | 44.54 | 43.32 | 43.84 | 163,487 | +0.36(+0.82%) |
May 26, 2022 | 43.20 | 44.29 | 43.08 | 43.48 | 218,139 | +0.48(+1.12%) |
May 25, 2022 | 42.28 | 43.40 | 41.96 | 43.00 | 204,289 | +0.47(+1.11%) |
May 24, 2022 | 42.72 | 43.33 | 42.00 | 42.53 | 284,678 | -0.13(-0.32%) |
May 23, 2022 | 42.19 | 42.95 | 41.71 | 42.66 | 277,487 | +0.90(+2.15%) |
May 20, 2022 | 43.03 | 43.77 | 41.12 | 41.77 | 290,594 | -0.84(-1.97%) |
May 19, 2022 | 43.19 | 44.29 | 42.30 | 42.60 | 316,504 | -1.02(-2.34%) |
May 18, 2022 | 44.66 | 45.50 | 43.36 | 43.63 | 426,698 | -0.69(-1.57%) |
May 17, 2022 | 43.85 | 45.08 | 43.07 | 44.32 | 403,268 | +1.65(+3.86%) |
May 16, 2022 | 41.76 | 43.02 | 41.60 | 42.67 | 328,890 | +1.04(+2.50%) |
May 13, 2022 | 40.54 | 41.80 | 40.19 | 41.63 | 338,654 | +1.90(+4.78%) |
May 12, 2022 | 40.74 | 40.74 | 38.74 | 39.73 | 394,381 | -1.18(-2.87%) |
May 11, 2022 | 41.63 | 43.45 | 40.56 | 40.91 | 398,102 | -0.72(-1.74%) |
May 10, 2022 | 44.32 | 44.60 | 41.09 | 41.63 | 563,258 | -2.39(-5.43%) |
May 09, 2022 | 44.76 | 46.53 | 43.38 | 44.02 | 707,087 | -2.34(-5.05%) |
May 06, 2022 | 55.03 | 55.20 | 46.25 | 46.36 | 644,577 | -10.36(-18.26%) |
May 05, 2022 | 58.40 | 58.40 | 55.30 | 56.72 | 238,048 | -1.62(-2.77%) |
May 04, 2022 | 56.89 | 58.70 | 56.42 | 58.34 | 189,837 | +1.39(+2.44%) |
May 03, 2022 | 56.22 | 57.83 | 55.52 | 56.95 | 210,835 | +0.66(+1.18%) |
May 02, 2022 | 56.36 | 57.97 | 55.01 | 56.29 | 292,344 | -0.69(-1.22%) |
Apr 29, 2022 | 59.27 | 59.60 | 56.68 | 56.98 | 219,751 | -2.27(-3.84%) |
Apr 28, 2022 | 57.83 | 59.56 | 56.52 | 59.26 | 258,116 | +2.06(+3.61%) |
Apr 27, 2022 | 57.68 | 58.01 | 56.60 | 57.19 | 330,898 | -0.07(-0.12%) |
Apr 26, 2022 | 58.70 | 58.70 | 57.12 | 57.26 | 204,450 | -1.44(-2.45%) |
Apr 25, 2022 | 59.84 | 60.23 | 56.68 | 58.70 | 314,536 | -2.20(-3.61%) |
Apr 22, 2022 | 61.16 | 61.80 | 60.35 | 60.89 | 280,316 | -0.53(-0.86%) |
Apr 21, 2022 | 63.36 | 63.69 | 60.63 | 61.42 | 266,315 | -1.85(-2.92%) |
Apr 20, 2022 | 64.11 | 64.59 | 63.00 | 63.27 | 274,737 | -0.89(-1.38%) |
Apr 19, 2022 | 62.88 | 65.21 | 62.56 | 64.16 | 309,276 | +1.30(+2.07%) |
Apr 18, 2022 | 63.13 | 64.05 | 62.61 | 62.86 | 211,316 | -0.30(-0.47%) |
Apr 14, 2022 | 63.62 | 64.19 | 62.86 | 63.16 | 256,354 | -0.41(-0.65%) |
Apr 13, 2022 | 62.73 | 63.87 | 62.09 | 63.57 | 278,109 | +1.22(+1.96%) |
Apr 12, 2022 | 60.71 | 62.72 | 60.54 | 62.35 | 312,991 | +2.16(+3.59%) |
Apr 11, 2022 | 59.22 | 60.55 | 58.86 | 60.19 | 236,750 | +0.98(+1.66%) |
Apr 08, 2022 | 60.10 | 60.47 | 59.09 | 59.21 | 326,945 | -0.81(-1.35%) |
Apr 07, 2022 | 60.60 | 61.21 | 59.37 | 60.02 | 379,024 | -0.23(-0.38%) |
Apr 06, 2022 | 60.55 | 61.48 | 59.89 | 60.25 | 382,165 | -0.13(-0.21%) |
Apr 05, 2022 | 62.20 | 63.12 | 60.09 | 60.37 | 437,252 | -1.74(-2.81%) |
Apr 04, 2022 | 61.86 | 62.18 | 60.69 | 62.12 | 185,372 | +0.65(+1.05%) |
Apr 01, 2022 | 60.74 | 61.90 | 60.51 | 61.47 | 345,073 | +0.96(+1.59%) |
Mar 31, 2022 | 61.52 | 62.10 | 60.32 | 60.51 | 313,223 | -0.56(-0.92%) |
Mar 30, 2022 | 60.97 | 62.02 | 59.54 | 61.07 | 424,348 | +0.58(+0.96%) |
Mar 29, 2022 | 60.06 | 60.68 | 58.15 | 60.49 | 328,214 | -0.34(-0.55%) |
Mar 28, 2022 | 62.02 | 62.25 | 60.14 | 60.83 | 241,561 | -1.51(-2.43%) |
Mar 25, 2022 | 60.86 | 62.43 | 60.86 | 62.34 | 272,052 | +1.27(+2.08%) |
Mar 24, 2022 | 59.71 | 61.52 | 59.52 | 61.07 | 248,591 | +1.92(+3.24%) |
Mar 23, 2022 | 57.73 | 59.47 | 57.42 | 59.15 | 208,838 | +0.97(+1.67%) |
Mar 22, 2022 | 58.62 | 59.38 | 57.56 | 58.18 | 220,272 | -0.44(-0.76%) |
Mar 21, 2022 | 58.75 | 60.16 | 58.14 | 58.62 | 367,357 | +0.63(+1.08%) |
Mar 18, 2022 | 58.62 | 58.74 | 57.20 | 57.99 | 1,434,015 | -0.77(-1.31%) |
Mar 17, 2022 | 58.54 | 59.99 | 58.42 | 58.76 | 300,577 | +0.14(+0.25%) |
Mar 16, 2022 | 59.25 | 59.76 | 57.18 | 58.62 | 369,710 | -0.66(-1.11%) |
Mar 15, 2022 | 57.50 | 59.65 | 56.62 | 59.27 | 235,888 | +0.84(+1.43%) |
Mar 14, 2022 | 59.90 | 60.07 | 57.84 | 58.44 | 263,241 | -0.60(-1.01%) |
Mar 11, 2022 | 57.83 | 59.38 | 57.56 | 59.03 | 235,015 | +0.56(+0.96%) |
Mar 10, 2022 | 56.55 | 58.76 | 56.30 | 58.48 | 337,763 | +1.21(+2.12%) |
Mar 09, 2022 | 57.21 | 58.14 | 56.69 | 57.26 | 291,348 | -0.40(-0.70%) |
Mar 08, 2022 | 58.85 | 60.01 | 57.29 | 57.67 | 617,221 | -1.30(-2.20%) |
Mar 07, 2022 | 58.53 | 60.44 | 58.38 | 58.96 | 454,088 | +0.66(+1.14%) |
Mar 04, 2022 | 57.68 | 58.54 | 56.96 | 58.30 | 313,356 | +0.20(+0.35%) |
Mar 03, 2022 | 57.27 | 59.16 | 56.69 | 58.10 | 512,709 | +1.32(+2.32%) |
Mar 02, 2022 | 55.11 | 57.13 | 54.83 | 56.78 | 251,740 | +2.60(+4.79%) |