Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.14 | 47.56 | 46.31 | 47.28 | 517,106 | -0.12(-0.25%) |
May 27, 2022 | 46.72 | 47.75 | 46.72 | 47.40 | 529,526 | +0.92(+1.97%) |
May 26, 2022 | 45.07 | 46.73 | 45.07 | 46.49 | 621,537 | +1.90(+4.25%) |
May 25, 2022 | 42.29 | 44.84 | 42.29 | 44.59 | 844,895 | +2.15(+5.06%) |
May 24, 2022 | 43.70 | 44.26 | 42.04 | 42.44 | 944,562 | -2.04(-4.58%) |
May 23, 2022 | 44.72 | 44.72 | 43.35 | 44.48 | 963,457 | +0.65(+1.48%) |
May 20, 2022 | 45.24 | 45.24 | 42.68 | 43.83 | 826,727 | -0.57(-1.29%) |
May 19, 2022 | 44.41 | 45.60 | 44.37 | 44.41 | 1,067,156 | -0.79(-1.74%) |
May 18, 2022 | 46.31 | 46.92 | 44.55 | 45.19 | 1,163,585 | -2.08(-4.40%) |
May 17, 2022 | 47.08 | 48.11 | 46.49 | 47.27 | 679,157 | +1.51(+3.30%) |
May 16, 2022 | 45.73 | 46.15 | 44.66 | 45.77 | 1,126,045 | -0.21(-0.46%) |
May 13, 2022 | 44.91 | 46.81 | 44.91 | 45.98 | 785,834 | +1.91(+4.32%) |
May 12, 2022 | 44.90 | 45.50 | 43.06 | 44.07 | 1,117,414 | -1.24(-2.74%) |
May 11, 2022 | 47.03 | 48.12 | 45.08 | 45.31 | 820,707 | -1.69(-3.60%) |
May 10, 2022 | 45.53 | 47.67 | 45.15 | 47.01 | 1,204,442 | +1.74(+3.84%) |
May 09, 2022 | 48.29 | 48.55 | 44.98 | 45.27 | 912,888 | -3.71(-7.57%) |
May 06, 2022 | 48.93 | 49.77 | 47.78 | 48.98 | 738,684 | -0.01(-0.02%) |
May 05, 2022 | 49.96 | 50.88 | 48.11 | 48.99 | 807,409 | -1.57(-3.11%) |
May 04, 2022 | 50.73 | 51.18 | 48.21 | 50.56 | 1,022,750 | -0.03(-0.05%) |
May 03, 2022 | 51.54 | 51.95 | 49.77 | 50.59 | 747,752 | -1.03(-1.99%) |
May 02, 2022 | 51.68 | 52.67 | 50.06 | 51.61 | 1,108,819 | +0.29(+0.56%) |
Apr 29, 2022 | 52.91 | 54.04 | 51.29 | 51.33 | 1,044,980 | -0.13(-0.25%) |
Apr 28, 2022 | 49.98 | 52.15 | 49.47 | 51.46 | 1,041,890 | +1.09(+2.17%) |
Apr 27, 2022 | 49.19 | 50.46 | 49.08 | 50.36 | 928,048 | +1.00(+2.02%) |
Apr 26, 2022 | 50.14 | 50.77 | 49.31 | 49.36 | 978,754 | -1.14(-2.25%) |
Apr 25, 2022 | 48.93 | 50.67 | 48.60 | 50.50 | 1,058,394 | +1.35(+2.75%) |
Apr 22, 2022 | 49.73 | 50.27 | 48.67 | 49.15 | 1,032,090 | -0.91(-1.81%) |
Apr 21, 2022 | 53.31 | 53.31 | 49.77 | 50.06 | 1,645,643 | -1.55(-3.01%) |
Apr 20, 2022 | 51.56 | 52.32 | 51.07 | 51.61 | 1,686,906 | +0.47(+0.92%) |
Apr 19, 2022 | 49.52 | 51.21 | 49.52 | 51.14 | 756,987 | +1.65(+3.33%) |
Apr 18, 2022 | 48.68 | 49.90 | 48.68 | 49.49 | 633,884 | +0.54(+1.10%) |
Apr 14, 2022 | 49.10 | 50.09 | 48.87 | 48.96 | 575,998 | +0.16(+0.32%) |
Apr 13, 2022 | 47.19 | 49.19 | 46.72 | 48.80 | 642,812 | +2.26(+4.85%) |
Apr 12, 2022 | 46.87 | 47.26 | 46.26 | 46.54 | 897,621 | +0.18(+0.38%) |
Apr 11, 2022 | 45.28 | 47.16 | 44.99 | 46.37 | 1,709,736 | +0.89(+1.95%) |
Apr 08, 2022 | 46.45 | 47.06 | 45.35 | 45.48 | 1,266,421 | -1.05(-2.25%) |
Apr 07, 2022 | 47.79 | 48.06 | 45.56 | 46.52 | 1,937,332 | -1.18(-2.48%) |
Apr 06, 2022 | 49.82 | 49.91 | 47.48 | 47.71 | 878,242 | -2.80(-5.55%) |
Apr 05, 2022 | 52.28 | 52.54 | 50.47 | 50.51 | 778,768 | -1.44(-2.78%) |
Apr 04, 2022 | 51.46 | 52.10 | 50.98 | 51.95 | 884,641 | +0.12(+0.23%) |
Apr 01, 2022 | 53.96 | 54.28 | 51.43 | 51.83 | 811,801 | -1.77(-3.30%) |
Mar 31, 2022 | 53.73 | 54.55 | 53.28 | 53.60 | 907,201 | -0.24(-0.45%) |
Mar 30, 2022 | 53.94 | 54.56 | 53.25 | 53.84 | 541,149 | -0.80(-1.47%) |
Mar 29, 2022 | 54.27 | 55.50 | 54.10 | 54.65 | 589,945 | +1.46(+2.75%) |
Mar 28, 2022 | 53.71 | 54.06 | 52.86 | 53.19 | 477,933 | -0.92(-1.69%) |
Mar 25, 2022 | 53.68 | 54.52 | 53.34 | 54.10 | 1,018,911 | +0.44(+0.83%) |
Mar 24, 2022 | 52.24 | 53.67 | 52.02 | 53.66 | 598,464 | +1.40(+2.67%) |
Mar 23, 2022 | 53.07 | 53.34 | 52.09 | 52.26 | 628,594 | -1.70(-3.15%) |
Mar 22, 2022 | 53.45 | 54.59 | 53.37 | 53.96 | 607,372 | +0.86(+1.62%) |
Mar 21, 2022 | 53.52 | 54.08 | 52.47 | 53.10 | 598,378 | -0.80(-1.49%) |
Mar 18, 2022 | 53.73 | 54.18 | 53.01 | 53.91 | 972,400 | +0.16(+0.29%) |
Mar 17, 2022 | 52.78 | 53.91 | 52.56 | 53.75 | 1,096,490 | +0.25(+0.47%) |
Mar 16, 2022 | 51.67 | 53.51 | 51.67 | 53.50 | 1,282,435 | +2.59(+5.09%) |
Mar 15, 2022 | 49.72 | 51.23 | 49.39 | 50.91 | 934,971 | +1.69(+3.44%) |
Mar 14, 2022 | 49.60 | 50.29 | 48.61 | 49.22 | 637,514 | -0.09(-0.19%) |
Mar 11, 2022 | 49.27 | 50.00 | 48.55 | 49.31 | 2,462,194 | +0.95(+1.97%) |
Mar 10, 2022 | 46.29 | 48.63 | 46.29 | 48.35 | 707,443 | +0.79(+1.66%) |
Mar 09, 2022 | 47.21 | 48.51 | 47.21 | 47.56 | 1,003,581 | +2.37(+5.24%) |
Mar 08, 2022 | 43.08 | 46.21 | 42.33 | 45.20 | 773,950 | +2.67(+6.28%) |
Mar 07, 2022 | 47.08 | 47.18 | 42.36 | 42.52 | 1,044,709 | -4.69(-9.94%) |
Mar 04, 2022 | 48.40 | 48.96 | 46.82 | 47.22 | 887,462 | -2.19(-4.42%) |
Mar 03, 2022 | 51.55 | 51.57 | 49.14 | 49.40 | 541,244 | -1.54(-3.03%) |
Mar 02, 2022 | 49.28 | 51.21 | 49.28 | 50.94 | 816,785 | +2.40(+4.94%) |