Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.05 | 54.21 | 52.08 | 52.73 | 488,030 | -1.60(-2.94%) |
May 27, 2022 | 53.27 | 55.29 | 52.96 | 54.33 | 723,326 | +2.14(+4.10%) |
May 26, 2022 | 51.84 | 53.56 | 51.33 | 52.19 | 507,259 | +0.23(+0.44%) |
May 25, 2022 | 50.22 | 52.55 | 50.22 | 51.96 | 425,721 | +1.72(+3.42%) |
May 24, 2022 | 51.99 | 52.12 | 49.35 | 50.24 | 601,747 | -2.59(-4.90%) |
May 23, 2022 | 51.76 | 53.13 | 50.18 | 52.83 | 550,328 | +1.31(+2.54%) |
May 20, 2022 | 51.05 | 51.81 | 49.57 | 51.52 | 431,431 | +1.37(+2.73%) |
May 19, 2022 | 49.41 | 51.43 | 48.98 | 50.15 | 689,007 | +0.66(+1.33%) |
May 18, 2022 | 50.61 | 51.82 | 49.00 | 49.49 | 917,412 | -1.87(-3.64%) |
May 17, 2022 | 42.20 | 51.31 | 39.67 | 51.36 | 5,372,748 | +9.26(+22.00%) |
May 16, 2022 | 43.55 | 44.46 | 41.89 | 42.10 | 540,629 | -2.10(-4.75%) |
May 13, 2022 | 41.70 | 44.35 | 41.65 | 44.20 | 531,411 | +3.47(+8.52%) |
May 12, 2022 | 39.30 | 42.24 | 38.91 | 40.73 | 683,845 | +0.76(+1.90%) |
May 11, 2022 | 40.45 | 41.26 | 39.41 | 39.97 | 993,159 | -0.97(-2.37%) |
May 10, 2022 | 42.56 | 43.34 | 39.55 | 40.94 | 628,824 | -0.66(-1.59%) |
May 09, 2022 | 44.63 | 45.25 | 41.38 | 41.60 | 617,442 | -3.77(-8.31%) |
May 06, 2022 | 46.00 | 46.58 | 44.55 | 45.37 | 655,749 | -1.02(-2.20%) |
May 05, 2022 | 48.14 | 48.37 | 44.83 | 46.39 | 732,397 | -2.59(-5.29%) |
May 04, 2022 | 48.36 | 49.14 | 46.05 | 48.98 | 556,553 | -0.32(-0.65%) |
May 03, 2022 | 50.91 | 53.34 | 49.01 | 49.30 | 867,187 | -3.73(-7.03%) |
May 02, 2022 | 51.36 | 53.58 | 51.10 | 53.03 | 375,221 | +1.30(+2.51%) |
Apr 29, 2022 | 52.86 | 53.80 | 51.57 | 51.73 | 346,478 | -1.41(-2.65%) |
Apr 28, 2022 | 52.41 | 53.53 | 51.16 | 53.14 | 275,860 | +1.28(+2.47%) |
Apr 27, 2022 | 52.77 | 53.77 | 51.69 | 51.86 | 324,397 | -1.18(-2.22%) |
Apr 26, 2022 | 53.92 | 54.50 | 52.58 | 53.04 | 376,569 | -1.65(-3.02%) |
Apr 25, 2022 | 52.48 | 54.73 | 52.48 | 54.69 | 355,384 | +1.82(+3.44%) |
Apr 22, 2022 | 53.24 | 53.69 | 52.39 | 52.87 | 423,026 | -0.14(-0.26%) |
Apr 21, 2022 | 56.12 | 56.44 | 52.76 | 53.01 | 372,346 | -2.22(-4.02%) |
Apr 20, 2022 | 58.34 | 58.38 | 55.21 | 55.23 | 362,404 | -3.08(-5.28%) |
Apr 19, 2022 | 54.98 | 58.41 | 54.98 | 58.31 | 399,702 | +3.41(+6.21%) |
Apr 18, 2022 | 55.75 | 56.24 | 54.11 | 54.90 | 403,838 | -1.22(-2.17%) |
Apr 14, 2022 | 58.63 | 58.63 | 56.04 | 56.12 | 250,018 | -2.30(-3.94%) |
Apr 13, 2022 | 56.98 | 59.28 | 56.72 | 58.42 | 306,332 | +1.36(+2.38%) |
Apr 12, 2022 | 58.99 | 59.59 | 56.77 | 57.06 | 345,912 | -0.38(-0.66%) |
Apr 11, 2022 | 56.16 | 58.06 | 55.20 | 57.44 | 369,897 | +0.55(+0.97%) |
Apr 08, 2022 | 58.42 | 59.11 | 56.71 | 56.89 | 268,298 | -2.19(-3.71%) |
Apr 07, 2022 | 59.57 | 60.87 | 58.09 | 59.08 | 315,501 | -0.69(-1.15%) |
Apr 06, 2022 | 60.42 | 60.42 | 58.81 | 59.77 | 473,131 | -1.98(-3.21%) |
Apr 05, 2022 | 63.32 | 64.43 | 60.92 | 61.75 | 523,303 | -2.11(-3.30%) |
Apr 04, 2022 | 62.82 | 64.86 | 62.69 | 63.86 | 291,779 | +1.45(+2.32%) |
Apr 01, 2022 | 61.59 | 63.14 | 61.33 | 62.41 | 281,824 | +0.76(+1.23%) |
Mar 31, 2022 | 61.50 | 62.67 | 60.74 | 61.65 | 361,704 | +0.22(+0.36%) |
Mar 30, 2022 | 63.35 | 64.12 | 61.22 | 61.43 | 334,810 | -3.01(-4.67%) |
Mar 29, 2022 | 63.10 | 64.78 | 63.10 | 64.44 | 451,576 | +2.81(+4.56%) |
Mar 28, 2022 | 62.17 | 63.59 | 60.70 | 61.63 | 272,457 | -0.58(-0.93%) |
Mar 25, 2022 | 64.13 | 64.13 | 61.32 | 62.21 | 252,898 | -1.56(-2.45%) |
Mar 24, 2022 | 63.42 | 63.82 | 61.25 | 63.77 | 300,554 | +0.69(+1.09%) |
Mar 23, 2022 | 63.21 | 63.98 | 61.49 | 63.08 | 314,189 | -1.13(-1.76%) |
Mar 22, 2022 | 63.54 | 65.66 | 63.16 | 64.21 | 409,065 | +0.61(+0.96%) |
Mar 21, 2022 | 61.86 | 63.63 | 61.13 | 63.60 | 618,765 | +0.63(+1.00%) |
Mar 18, 2022 | 61.04 | 63.08 | 60.42 | 62.97 | 753,050 | +2.18(+3.59%) |
Mar 17, 2022 | 57.88 | 60.99 | 57.88 | 60.79 | 799,190 | +2.28(+3.90%) |
Mar 16, 2022 | 54.94 | 58.55 | 54.94 | 58.51 | 678,909 | +4.39(+8.11%) |
Mar 15, 2022 | 51.74 | 54.23 | 51.66 | 54.12 | 605,320 | +2.58(+5.01%) |
Mar 14, 2022 | 55.63 | 56.18 | 51.45 | 51.54 | 411,892 | -4.46(-7.96%) |
Mar 11, 2022 | 58.05 | 58.05 | 55.84 | 56.00 | 313,233 | -1.66(-2.88%) |
Mar 10, 2022 | 58.27 | 57.16 | 57.66 | 316,861 | -1.96(-3.29%) | |
Mar 09, 2022 | 59.90 | 60.10 | 59.01 | 59.62 | 317,204 | +1.59(+2.74%) |
Mar 08, 2022 | 57.99 | 60.00 | 56.86 | 58.03 | 376,376 | -0.71(-1.21%) |
Mar 07, 2022 | 60.84 | 60.87 | 58.73 | 58.74 | 330,796 | -1.46(-2.43%) |
Mar 04, 2022 | 61.27 | 62.32 | 57.78 | 60.20 | 687,806 | -1.19(-1.94%) |
Mar 03, 2022 | 63.64 | 63.64 | 61.00 | 61.39 | 380,000 | -1.91(-3.02%) |
Mar 02, 2022 | 64.22 | 64.22 | 61.38 | 63.30 | 229,646 | -0.43(-0.67%) |