Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.40 | 48.87 | 47.03 | 47.59 | 353,859 | -0.62(-1.29%) |
May 27, 2022 | 46.36 | 48.21 | 46.36 | 48.21 | 202,792 | +2.14(+4.65%) |
May 26, 2022 | 45.42 | 47.36 | 45.42 | 46.07 | 225,360 | +0.97(+2.15%) |
May 25, 2022 | 43.91 | 45.72 | 43.91 | 45.10 | 447,501 | +0.97(+2.20%) |
May 24, 2022 | 45.53 | 45.53 | 43.50 | 44.13 | 230,265 | -2.25(-4.85%) |
May 23, 2022 | 46.41 | 46.86 | 45.72 | 46.38 | 356,104 | +0.21(+0.45%) |
May 20, 2022 | 47.56 | 47.79 | 44.61 | 46.17 | 370,490 | -0.54(-1.16%) |
May 19, 2022 | 46.77 | 47.82 | 46.38 | 46.71 | 470,344 | -0.53(-1.12%) |
May 18, 2022 | 48.08 | 49.35 | 46.82 | 47.24 | 440,889 | -2.09(-4.24%) |
May 17, 2022 | 47.71 | 49.34 | 47.10 | 49.33 | 342,342 | +2.81(+6.04%) |
May 16, 2022 | 46.44 | 47.69 | 46.08 | 46.52 | 376,417 | -1.04(-2.19%) |
May 13, 2022 | 45.33 | 47.78 | 45.33 | 47.56 | 340,485 | +2.93(+6.57%) |
May 12, 2022 | 42.50 | 45.23 | 42.35 | 44.63 | 1,128,922 | +1.46(+3.38%) |
May 11, 2022 | 47.01 | 47.72 | 43.08 | 43.17 | 557,854 | -4.10(-8.67%) |
May 10, 2022 | 50.00 | 50.23 | 46.06 | 47.27 | 754,451 | -2.01(-4.08%) |
May 09, 2022 | 50.98 | 52.59 | 49.25 | 49.28 | 732,747 | -2.72(-5.23%) |
May 06, 2022 | 50.73 | 52.50 | 49.24 | 52.00 | 951,241 | -1.09(-2.05%) |
May 05, 2022 | 54.43 | 54.43 | 51.52 | 53.09 | 987,217 | -3.19(-5.67%) |
May 04, 2022 | 53.25 | 56.45 | 52.66 | 56.28 | 1,079,762 | +3.25(+6.13%) |
May 03, 2022 | 52.47 | 53.86 | 51.80 | 53.03 | 496,951 | +0.12(+0.23%) |
May 02, 2022 | 50.47 | 52.95 | 50.41 | 52.91 | 532,322 | +2.26(+4.46%) |
Apr 29, 2022 | 50.28 | 51.71 | 50.13 | 50.65 | 327,825 | +0.29(+0.58%) |
Apr 28, 2022 | 49.32 | 50.77 | 48.45 | 50.36 | 441,674 | +1.46(+2.99%) |
Apr 27, 2022 | 49.24 | 50.87 | 48.56 | 48.90 | 468,014 | -0.26(-0.53%) |
Apr 26, 2022 | 50.28 | 50.92 | 48.55 | 49.16 | 304,180 | -2.10(-4.10%) |
Apr 25, 2022 | 48.41 | 51.31 | 48.36 | 51.26 | 675,208 | +1.98(+4.02%) |
Apr 22, 2022 | 49.67 | 50.82 | 48.61 | 49.28 | 717,266 | -0.62(-1.24%) |
Apr 21, 2022 | 52.09 | 52.18 | 49.79 | 49.90 | 433,600 | -1.91(-3.69%) |
Apr 20, 2022 | 53.34 | 53.34 | 50.91 | 51.81 | 323,655 | -1.13(-2.13%) |
Apr 19, 2022 | 52.46 | 53.51 | 51.86 | 52.94 | 640,156 | +0.48(+0.91%) |
Apr 18, 2022 | 54.15 | 54.51 | 51.60 | 52.46 | 396,921 | -1.69(-3.12%) |
Apr 14, 2022 | 56.77 | 57.34 | 54.14 | 54.15 | 503,598 | -2.96(-5.18%) |
Apr 13, 2022 | 56.43 | 58.17 | 55.92 | 57.11 | 608,572 | +1.02(+1.82%) |
Apr 12, 2022 | 58.89 | 60.21 | 55.93 | 56.09 | 624,924 | -1.96(-3.38%) |
Apr 11, 2022 | 57.01 | 58.84 | 56.58 | 58.05 | 457,430 | +0.44(+0.76%) |
Apr 08, 2022 | 58.83 | 59.21 | 57.55 | 57.61 | 280,209 | -1.40(-2.37%) |
Apr 07, 2022 | 58.75 | 59.56 | 57.79 | 59.01 | 353,061 | +0.22(+0.37%) |
Apr 06, 2022 | 59.85 | 59.85 | 56.90 | 58.79 | 422,781 | -2.22(-3.64%) |
Apr 05, 2022 | 65.47 | 65.47 | 60.91 | 61.01 | 317,943 | -4.32(-6.61%) |
Apr 04, 2022 | 63.99 | 65.61 | 63.66 | 65.33 | 216,619 | +1.86(+2.93%) |
Apr 01, 2022 | 63.88 | 64.45 | 62.23 | 63.47 | 244,487 | +0.07(+0.11%) |
Mar 31, 2022 | 66.01 | 66.21 | 63.26 | 63.40 | 301,943 | -2.77(-4.19%) |
Mar 30, 2022 | 68.27 | 68.51 | 65.28 | 66.17 | 238,091 | -2.57(-3.74%) |
Mar 29, 2022 | 66.50 | 69.55 | 66.50 | 68.74 | 495,805 | +2.71(+4.10%) |
Mar 28, 2022 | 64.98 | 67.40 | 64.91 | 66.03 | 353,999 | +0.98(+1.51%) |
Mar 25, 2022 | 67.60 | 68.12 | 64.06 | 65.05 | 499,927 | -2.66(-3.93%) |
Mar 24, 2022 | 66.05 | 68.94 | 64.93 | 67.71 | 1,436,839 | +7.55(+12.55%) |
Mar 23, 2022 | 61.45 | 62.05 | 59.79 | 60.16 | 297,746 | -1.38(-2.24%) |
Mar 22, 2022 | 58.55 | 61.60 | 58.55 | 61.54 | 324,911 | +2.97(+5.07%) |
Mar 21, 2022 | 58.82 | 60.12 | 57.59 | 58.57 | 477,766 | -0.59(-1.00%) |
Mar 18, 2022 | 59.00 | 61.41 | 58.43 | 59.16 | 738,499 | -0.15(-0.25%) |
Mar 17, 2022 | 57.49 | 59.43 | 57.36 | 59.31 | 234,638 | +1.38(+2.38%) |
Mar 16, 2022 | 56.60 | 58.32 | 55.77 | 57.93 | 268,925 | +2.46(+4.43%) |
Mar 15, 2022 | 53.43 | 56.00 | 53.14 | 55.47 | 375,547 | +1.42(+2.63%) |
Mar 14, 2022 | 56.91 | 57.14 | 53.62 | 54.05 | 500,135 | -3.27(-5.70%) |
Mar 11, 2022 | 59.20 | 59.20 | 56.82 | 57.32 | 350,053 | -1.66(-2.81%) |
Mar 10, 2022 | 59.87 | 59.96 | 57.00 | 58.98 | 340,363 | -1.89(-3.10%) |
Mar 09, 2022 | 64.07 | 64.49 | 60.52 | 60.87 | 358,169 | -2.12(-3.37%) |
Mar 08, 2022 | 60.60 | 65.21 | 59.82 | 62.99 | 522,275 | +1.76(+2.87%) |
Mar 07, 2022 | 60.26 | 61.90 | 59.67 | 61.23 | 346,587 | +0.49(+0.81%) |
Mar 04, 2022 | 61.54 | 62.65 | 59.47 | 60.74 | 385,842 | -1.18(-1.91%) |
Mar 03, 2022 | 63.34 | 63.36 | 60.13 | 61.92 | 298,983 | -1.17(-1.85%) |
Mar 02, 2022 | 61.83 | 64.01 | 60.86 | 63.09 | 522,389 | +1.75(+2.85%) |