Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.87 | 56.63 | 53.54 | 55.38 | 47,805 | -0.12(-0.22%) |
May 27, 2022 | 55.18 | 57.13 | 55.12 | 55.51 | 31,283 | +1.02(+1.88%) |
May 26, 2022 | 53.56 | 54.96 | 52.18 | 54.48 | 22,961 | +1.64(+3.09%) |
May 25, 2022 | 52.27 | 53.69 | 50.77 | 52.85 | 16,944 | +0.57(+1.10%) |
May 24, 2022 | 51.10 | 53.39 | 50.92 | 52.27 | 41,284 | +0.51(+0.98%) |
May 23, 2022 | 50.53 | 52.27 | 49.67 | 51.77 | 28,142 | +2.05(+4.12%) |
May 20, 2022 | 50.66 | 50.81 | 49.52 | 49.72 | 20,791 | -0.31(-0.61%) |
May 19, 2022 | 50.17 | 51.14 | 49.54 | 50.03 | 20,253 | -0.55(-1.08%) |
May 18, 2022 | 51.05 | 51.08 | 49.51 | 50.57 | 40,673 | -0.03(-0.06%) |
May 17, 2022 | 51.65 | 51.65 | 48.78 | 50.60 | 32,648 | -0.23(-0.45%) |
May 16, 2022 | 49.86 | 54.25 | 49.30 | 50.83 | 46,957 | +0.98(+1.96%) |
May 13, 2022 | 47.68 | 51.48 | 46.96 | 49.85 | 60,198 | +2.10(+4.41%) |
May 12, 2022 | 47.84 | 48.78 | 46.26 | 47.75 | 41,479 | -0.31(-0.64%) |
May 11, 2022 | 44.48 | 48.79 | 44.42 | 48.06 | 60,694 | +4.05(+9.19%) |
May 10, 2022 | 44.18 | 45.51 | 44.00 | 44.01 | 43,711 | +0.27(+0.61%) |
May 09, 2022 | 46.41 | 46.41 | 43.09 | 43.74 | 50,053 | -3.57(-7.54%) |
May 06, 2022 | 46.36 | 47.60 | 44.74 | 47.31 | 30,761 | +1.52(+3.32%) |
May 05, 2022 | 45.65 | 47.28 | 41.76 | 45.79 | 31,295 | -0.87(-1.87%) |
May 04, 2022 | 44.09 | 46.90 | 43.18 | 46.66 | 43,148 | +2.63(+5.97%) |
May 03, 2022 | 41.76 | 44.61 | 41.56 | 44.03 | 20,005 | +2.72(+6.58%) |
May 02, 2022 | 43.63 | 44.57 | 39.59 | 41.31 | 36,782 | -2.76(-6.27%) |
Apr 29, 2022 | 45.17 | 46.38 | 43.88 | 44.08 | 25,938 | -1.58(-3.46%) |
Apr 28, 2022 | 43.06 | 46.02 | 41.99 | 45.65 | 35,765 | +3.16(+7.43%) |
Apr 27, 2022 | 39.76 | 43.45 | 38.87 | 42.50 | 36,420 | +2.45(+6.11%) |
Apr 26, 2022 | 40.39 | 41.97 | 39.88 | 40.05 | 32,445 | +0.37(+0.94%) |
Apr 25, 2022 | 37.69 | 40.58 | 37.01 | 39.68 | 42,488 | +1.42(+3.70%) |
Apr 22, 2022 | 47.37 | 47.37 | 37.42 | 38.26 | 56,676 | -9.21(-19.40%) |
Apr 21, 2022 | 48.13 | 48.60 | 46.97 | 47.47 | 57,567 | +0.01(+0.02%) |
Apr 20, 2022 | 47.67 | 48.66 | 46.86 | 47.46 | 36,273 | +0.24(+0.51%) |
Apr 19, 2022 | 44.10 | 47.28 | 43.75 | 47.22 | 36,064 | +3.13(+7.09%) |
Apr 18, 2022 | 44.45 | 45.17 | 42.70 | 44.10 | 50,951 | -0.38(-0.86%) |
Apr 14, 2022 | 46.54 | 47.09 | 44.00 | 44.48 | 30,525 | -1.91(-4.12%) |
Apr 13, 2022 | 46.76 | 48.97 | 45.99 | 46.39 | 44,900 | +0.05(+0.10%) |
Apr 12, 2022 | 44.69 | 46.56 | 43.80 | 46.34 | 53,627 | +2.13(+4.82%) |
Apr 11, 2022 | 42.55 | 44.86 | 41.66 | 44.21 | 42,179 | +1.84(+4.33%) |
Apr 08, 2022 | 40.92 | 42.37 | 40.90 | 42.37 | 27,565 | +1.84(+4.53%) |
Apr 07, 2022 | 39.26 | 40.64 | 39.06 | 40.54 | 33,890 | +1.43(+3.67%) |
Apr 06, 2022 | 39.71 | 40.03 | 38.40 | 39.10 | 42,526 | -0.66(-1.66%) |
Apr 05, 2022 | 39.22 | 40.17 | 39.05 | 39.76 | 21,988 | +0.59(+1.51%) |
Apr 04, 2022 | 39.05 | 39.60 | 38.36 | 39.17 | 19,552 | +0.26(+0.66%) |
Apr 01, 2022 | 37.30 | 38.91 | 36.80 | 38.91 | 30,777 | +1.40(+3.72%) |
Mar 31, 2022 | 37.57 | 38.01 | 36.49 | 37.51 | 18,077 | +0.07(+0.18%) |
Mar 30, 2022 | 37.29 | 37.65 | 36.33 | 37.45 | 15,060 | -0.55(-1.44%) |
Mar 29, 2022 | 37.95 | 38.93 | 36.08 | 37.99 | 27,171 | +0.11(+0.28%) |
Mar 28, 2022 | 38.26 | 39.52 | 37.64 | 37.89 | 58,218 | -0.05(-0.13%) |
Mar 25, 2022 | 37.54 | 38.49 | 37.11 | 37.94 | 26,381 | +0.39(+1.04%) |
Mar 24, 2022 | 36.35 | 37.84 | 36.35 | 37.54 | 41,148 | +1.20(+3.29%) |
Mar 23, 2022 | 35.77 | 36.35 | 35.75 | 36.35 | 12,886 | +0.46(+1.28%) |
Mar 22, 2022 | 35.57 | 36.32 | 34.92 | 35.89 | 16,553 | -0.07(-0.19%) |
Mar 21, 2022 | 34.05 | 36.17 | 34.05 | 35.96 | 28,687 | +1.52(+4.42%) |
Mar 18, 2022 | 31.28 | 34.43 | 31.28 | 34.43 | 41,399 | +3.03(+9.66%) |
Mar 17, 2022 | 30.08 | 31.58 | 29.92 | 31.40 | 18,629 | +1.61(+5.39%) |
Mar 16, 2022 | 29.21 | 30.31 | 28.83 | 29.80 | 25,622 | +0.55(+1.86%) |
Mar 15, 2022 | 28.55 | 29.71 | 28.54 | 29.25 | 28,577 | +0.47(+1.63%) |
Mar 14, 2022 | 28.37 | 29.13 | 28.05 | 28.78 | 94,165 | +0.20(+0.70%) |
Mar 11, 2022 | 29.45 | 30.59 | 28.17 | 28.58 | 68,995 | -0.87(-2.96%) |
Mar 10, 2022 | 28.43 | 29.76 | 27.75 | 29.45 | 81,707 | +0.93(+3.25%) |
Mar 09, 2022 | 29.17 | 29.40 | 28.38 | 28.52 | 72,927 | -0.25(-0.86%) |
Mar 08, 2022 | 28.70 | 29.15 | 27.41 | 28.77 | 57,931 | +0.07(+0.23%) |
Mar 07, 2022 | 29.34 | 29.34 | 27.45 | 28.71 | 34,202 | -0.63(-2.15%) |
Mar 04, 2022 | 31.35 | 31.35 | 28.62 | 29.34 | 56,072 | -1.83(-5.87%) |
Mar 03, 2022 | 32.80 | 32.80 | 28.64 | 31.17 | 40,536 | +0.74(+2.44%) |
Mar 02, 2022 | 29.59 | 32.24 | 29.59 | 30.42 | 34,430 | +1.48(+5.12%) |