Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.63 | 56.70 | 54.68 | 55.23 | 195,090 | -0.83(-1.48%) |
May 27, 2022 | 54.04 | 56.06 | 54.04 | 56.06 | 152,337 | +2.66(+4.99%) |
May 26, 2022 | 50.69 | 53.65 | 50.42 | 53.39 | 231,781 | +2.72(+5.37%) |
May 25, 2022 | 49.55 | 51.06 | 49.17 | 50.67 | 232,871 | +0.94(+1.89%) |
May 24, 2022 | 50.65 | 50.65 | 49.06 | 49.73 | 368,379 | -1.75(-3.40%) |
May 23, 2022 | 51.06 | 51.50 | 49.99 | 51.48 | 293,649 | +0.42(+0.81%) |
May 20, 2022 | 52.65 | 52.68 | 49.14 | 51.07 | 304,076 | -0.51(-0.98%) |
May 19, 2022 | 49.94 | 52.49 | 49.94 | 51.57 | 304,778 | +1.43(+2.84%) |
May 18, 2022 | 50.71 | 52.50 | 49.84 | 50.15 | 563,325 | -1.32(-2.56%) |
May 17, 2022 | 49.99 | 51.49 | 49.63 | 51.46 | 301,853 | +2.91(+6.00%) |
May 16, 2022 | 49.45 | 50.23 | 48.43 | 48.55 | 297,495 | -1.00(-2.02%) |
May 13, 2022 | 47.66 | 49.99 | 47.50 | 49.55 | 538,638 | +3.34(+7.22%) |
May 12, 2022 | 44.69 | 47.48 | 43.82 | 46.21 | 459,457 | +0.58(+1.28%) |
May 11, 2022 | 48.14 | 48.99 | 45.48 | 45.63 | 491,327 | -2.77(-5.73%) |
May 10, 2022 | 49.93 | 50.50 | 46.84 | 48.40 | 734,884 | -0.14(-0.29%) |
May 09, 2022 | 51.20 | 51.64 | 48.21 | 48.54 | 625,109 | -4.19(-7.94%) |
May 06, 2022 | 53.92 | 53.97 | 51.74 | 52.73 | 271,686 | -1.61(-2.97%) |
May 05, 2022 | 56.95 | 57.13 | 53.48 | 54.34 | 385,057 | -2.94(-5.13%) |
May 04, 2022 | 54.36 | 57.39 | 53.90 | 57.29 | 584,646 | +3.34(+6.19%) |
May 03, 2022 | 52.92 | 54.53 | 52.57 | 53.95 | 396,870 | +0.99(+1.87%) |
May 02, 2022 | 51.46 | 53.12 | 50.90 | 52.96 | 193,695 | +1.25(+2.41%) |
Apr 29, 2022 | 52.95 | 54.54 | 51.62 | 51.71 | 279,258 | -1.09(-2.06%) |
Apr 28, 2022 | 52.68 | 53.22 | 50.45 | 52.80 | 368,909 | +0.89(+1.72%) |
Apr 27, 2022 | 52.11 | 53.53 | 51.82 | 51.91 | 207,472 | +0.50(+0.96%) |
Apr 26, 2022 | 53.65 | 53.90 | 51.39 | 51.41 | 461,298 | -2.54(-4.72%) |
Apr 25, 2022 | 52.53 | 54.01 | 52.23 | 53.96 | 403,705 | +0.44(+0.81%) |
Apr 22, 2022 | 54.56 | 55.69 | 53.37 | 53.52 | 233,649 | -1.14(-2.08%) |
Apr 21, 2022 | 59.10 | 59.29 | 54.28 | 54.66 | 363,893 | -3.04(-5.27%) |
Apr 20, 2022 | 60.22 | 60.23 | 57.66 | 57.70 | 320,263 | -2.15(-3.59%) |
Apr 19, 2022 | 58.37 | 59.96 | 57.72 | 59.85 | 170,159 | +1.60(+2.75%) |
Apr 18, 2022 | 58.15 | 58.78 | 57.56 | 58.25 | 411,152 | -0.20(-0.34%) |
Apr 14, 2022 | 59.86 | 60.19 | 58.39 | 58.44 | 283,953 | -1.49(-2.48%) |
Apr 13, 2022 | 58.42 | 59.98 | 57.93 | 59.93 | 180,098 | +1.67(+2.87%) |
Apr 12, 2022 | 59.72 | 60.36 | 58.02 | 58.26 | 210,698 | -0.32(-0.54%) |
Apr 11, 2022 | 58.18 | 59.54 | 57.55 | 58.57 | 250,610 | -0.97(-1.63%) |
Apr 08, 2022 | 60.90 | 60.90 | 59.29 | 59.54 | 149,793 | -1.59(-2.61%) |
Apr 07, 2022 | 61.60 | 62.39 | 59.63 | 61.14 | 336,880 | -0.44(-0.71%) |
Apr 06, 2022 | 62.51 | 62.83 | 60.68 | 61.57 | 760,711 | -2.10(-3.30%) |
Apr 05, 2022 | 66.70 | 66.78 | 63.50 | 63.67 | 187,237 | -2.95(-4.43%) |
Apr 04, 2022 | 65.05 | 66.73 | 64.86 | 66.62 | 194,365 | +2.36(+3.67%) |
Apr 01, 2022 | 64.63 | 65.24 | 63.48 | 64.27 | 153,140 | +0.28(+0.43%) |
Mar 31, 2022 | 64.74 | 65.22 | 63.94 | 63.99 | 214,715 | -0.54(-0.84%) |
Mar 30, 2022 | 65.36 | 66.47 | 64.10 | 64.53 | 710,203 | -1.12(-1.70%) |
Mar 29, 2022 | 64.73 | 65.83 | 64.05 | 65.65 | 281,591 | +1.60(+2.50%) |
Mar 28, 2022 | 63.30 | 64.46 | 62.57 | 64.05 | 322,054 | +0.92(+1.46%) |
Mar 25, 2022 | 63.78 | 63.78 | 61.95 | 63.13 | 127,126 | -1.02(-1.59%) |
Mar 24, 2022 | 63.10 | 64.16 | 61.88 | 64.15 | 258,986 | +1.67(+2.68%) |
Mar 23, 2022 | 62.29 | 64.18 | 61.85 | 62.47 | 314,797 | -0.39(-0.61%) |
Mar 22, 2022 | 61.49 | 63.18 | 61.49 | 62.86 | 260,083 | +1.74(+2.85%) |
Mar 21, 2022 | 61.24 | 61.91 | 59.94 | 61.12 | 435,391 | -0.37(-0.60%) |
Mar 18, 2022 | 59.30 | 61.55 | 59.30 | 61.48 | 293,054 | +1.52(+2.54%) |
Mar 17, 2022 | 58.13 | 59.96 | 57.74 | 59.96 | 252,398 | +1.05(+1.78%) |
Mar 16, 2022 | 56.94 | 58.91 | 56.41 | 58.91 | 385,150 | +3.54(+6.40%) |
Mar 15, 2022 | 53.13 | 55.36 | 52.11 | 55.36 | 284,591 | +2.21(+4.15%) |
Mar 14, 2022 | 56.00 | 56.06 | 52.90 | 53.16 | 486,921 | -3.51(-6.19%) |
Mar 11, 2022 | 59.04 | 59.43 | 56.59 | 56.66 | 212,929 | -1.91(-3.26%) |
Mar 10, 2022 | 58.58 | 58.87 | 57.08 | 58.57 | 230,218 | -1.13(-1.89%) |
Mar 09, 2022 | 58.91 | 59.89 | 58.03 | 59.70 | 353,944 | +1.78(+3.08%) |
Mar 08, 2022 | 55.33 | 59.25 | 54.95 | 57.92 | 422,829 | +2.91(+5.29%) |
Mar 07, 2022 | 56.11 | 57.01 | 54.93 | 55.01 | 336,558 | -0.51(-0.93%) |
Mar 04, 2022 | 56.43 | 57.17 | 54.79 | 55.52 | 246,839 | -1.22(-2.15%) |
Mar 03, 2022 | 58.78 | 58.78 | 56.42 | 56.74 | 221,242 | -1.68(-2.88%) |
Mar 02, 2022 | 58.29 | 58.60 | 56.88 | 58.42 | 201,466 | +0.14(+0.24%) |