Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.00 | 55.01 | 52.50 | 53.13 | 541,322 | -1.36(-2.50%) |
May 27, 2022 | 53.21 | 55.47 | 53.03 | 54.49 | 498,286 | +1.80(+3.42%) |
May 26, 2022 | 49.44 | 53.84 | 49.44 | 52.69 | 645,827 | +3.54(+7.20%) |
May 25, 2022 | 45.43 | 49.84 | 44.93 | 49.15 | 855,059 | +4.05(+8.98%) |
May 24, 2022 | 52.27 | 52.27 | 44.00 | 45.10 | 2,295,400 | -8.53(-15.91%) |
May 23, 2022 | 54.37 | 55.60 | 53.00 | 53.63 | 818,679 | -0.42(-0.78%) |
May 20, 2022 | 54.60 | 55.77 | 51.38 | 54.05 | 335,446 | +0.42(+0.78%) |
May 19, 2022 | 52.71 | 54.99 | 52.71 | 53.63 | 413,194 | +0.62(+1.17%) |
May 18, 2022 | 55.36 | 55.83 | 52.54 | 53.01 | 495,124 | -3.90(-6.85%) |
May 17, 2022 | 55.92 | 57.08 | 54.96 | 56.91 | 484,455 | +2.59(+4.77%) |
May 16, 2022 | 53.74 | 54.55 | 52.08 | 54.32 | 469,028 | +0.58(+1.08%) |
May 13, 2022 | 52.71 | 53.87 | 52.32 | 53.74 | 579,585 | +1.90(+3.67%) |
May 12, 2022 | 48.56 | 52.13 | 48.25 | 51.84 | 596,873 | +2.86(+5.84%) |
May 11, 2022 | 50.89 | 51.90 | 48.25 | 48.98 | 607,458 | -1.91(-3.75%) |
May 10, 2022 | 53.89 | 55.44 | 50.23 | 50.89 | 679,124 | -1.98(-3.75%) |
May 09, 2022 | 53.83 | 55.11 | 51.80 | 52.87 | 531,912 | -1.63(-2.99%) |
May 06, 2022 | 54.94 | 55.64 | 53.00 | 54.50 | 579,770 | -0.94(-1.70%) |
May 05, 2022 | 57.47 | 58.77 | 54.61 | 55.44 | 686,550 | -3.54(-6.00%) |
May 04, 2022 | 55.25 | 59.24 | 54.23 | 58.98 | 1,010,086 | +4.09(+7.45%) |
May 03, 2022 | 52.82 | 55.23 | 52.04 | 54.89 | 706,737 | +2.22(+4.21%) |
May 02, 2022 | 50.72 | 52.74 | 50.22 | 52.67 | 558,343 | +1.63(+3.19%) |
Apr 29, 2022 | 52.04 | 53.95 | 50.80 | 51.04 | 436,007 | -1.45(-2.76%) |
Apr 28, 2022 | 51.06 | 53.17 | 49.50 | 52.49 | 408,939 | +2.64(+5.30%) |
Apr 27, 2022 | 49.98 | 50.76 | 48.86 | 49.85 | 475,245 | +0.04(+0.08%) |
Apr 26, 2022 | 52.58 | 52.65 | 49.69 | 49.81 | 618,546 | -3.14(-5.93%) |
Apr 25, 2022 | 50.49 | 53.29 | 49.96 | 52.95 | 622,975 | +2.04(+4.01%) |
Apr 22, 2022 | 51.13 | 51.60 | 50.34 | 50.91 | 379,013 | -0.09(-0.18%) |
Apr 21, 2022 | 54.76 | 54.76 | 50.57 | 51.00 | 491,754 | -2.53(-4.73%) |
Apr 20, 2022 | 54.55 | 54.99 | 53.33 | 53.53 | 368,037 | -0.27(-0.50%) |
Apr 19, 2022 | 52.02 | 54.49 | 52.02 | 53.80 | 521,589 | +1.98(+3.82%) |
Apr 18, 2022 | 50.66 | 51.93 | 50.25 | 51.82 | 403,185 | +0.45(+0.88%) |
Apr 14, 2022 | 53.43 | 54.03 | 51.13 | 51.37 | 343,242 | -1.71(-3.22%) |
Apr 13, 2022 | 50.92 | 53.59 | 50.92 | 53.08 | 463,866 | +1.98(+3.87%) |
Apr 12, 2022 | 52.12 | 53.87 | 50.65 | 51.10 | 509,915 | -0.23(-0.45%) |
Apr 11, 2022 | 49.89 | 52.18 | 49.53 | 51.33 | 440,844 | +0.69(+1.36%) |
Apr 08, 2022 | 50.76 | 52.92 | 50.16 | 50.64 | 554,287 | -0.21(-0.41%) |
Apr 07, 2022 | 50.11 | 51.68 | 49.16 | 50.85 | 855,017 | +0.74(+1.48%) |
Apr 06, 2022 | 52.72 | 53.10 | 49.93 | 50.11 | 1,500,488 | -3.31(-6.20%) |
Apr 05, 2022 | 56.42 | 57.04 | 53.14 | 53.42 | 483,271 | -2.94(-5.22%) |
Apr 04, 2022 | 55.59 | 57.28 | 54.90 | 56.36 | 440,171 | +0.83(+1.49%) |
Apr 01, 2022 | 55.44 | 56.47 | 55.02 | 55.53 | 342,935 | +0.65(+1.18%) |
Mar 31, 2022 | 56.48 | 57.50 | 54.49 | 54.88 | 597,030 | -1.56(-2.76%) |
Mar 30, 2022 | 59.68 | 59.70 | 56.10 | 56.44 | 413,662 | -3.59(-5.98%) |
Mar 29, 2022 | 57.51 | 60.67 | 57.51 | 60.03 | 555,467 | +3.53(+6.25%) |
Mar 28, 2022 | 57.01 | 58.12 | 55.81 | 56.50 | 652,535 | -0.51(-0.89%) |
Mar 25, 2022 | 58.50 | 59.60 | 54.95 | 57.01 | 1,338,607 | -1.15(-1.98%) |
Mar 24, 2022 | 65.82 | 65.86 | 57.84 | 58.16 | 1,781,669 | -8.00(-12.09%) |
Mar 23, 2022 | 67.56 | 68.42 | 65.91 | 66.16 | 355,551 | -2.49(-3.63%) |
Mar 22, 2022 | 67.85 | 69.00 | 67.62 | 68.65 | 361,273 | +1.11(+1.64%) |
Mar 21, 2022 | 71.95 | 72.18 | 66.06 | 67.54 | 563,217 | -5.10(-7.02%) |
Mar 18, 2022 | 70.75 | 73.40 | 70.01 | 72.64 | 840,866 | +1.60(+2.25%) |
Mar 17, 2022 | 68.27 | 71.50 | 68.19 | 71.04 | 330,582 | +2.51(+3.66%) |
Mar 16, 2022 | 67.32 | 69.93 | 65.36 | 68.53 | 337,206 | +1.86(+2.79%) |
Mar 15, 2022 | 63.15 | 67.08 | 63.15 | 66.67 | 381,482 | +3.20(+5.04%) |
Mar 14, 2022 | 66.71 | 67.40 | 62.41 | 63.47 | 452,315 | -2.87(-4.33%) |
Mar 11, 2022 | 68.57 | 69.50 | 66.24 | 66.34 | 305,126 | -1.96(-2.87%) |
Mar 10, 2022 | 67.15 | 68.59 | 66.21 | 68.30 | 375,639 | -0.10(-0.15%) |
Mar 09, 2022 | 65.62 | 69.02 | 65.18 | 68.40 | 351,098 | +4.00(+6.21%) |
Mar 08, 2022 | 63.71 | 67.19 | 62.90 | 64.40 | 421,037 | +0.65(+1.02%) |
Mar 07, 2022 | 67.96 | 68.81 | 63.57 | 63.75 | 508,886 | -4.17(-6.14%) |
Mar 04, 2022 | 66.75 | 67.99 | 65.72 | 67.92 | 466,230 | +0.51(+0.76%) |
Mar 03, 2022 | 70.31 | 70.55 | 66.78 | 67.41 | 272,603 | -2.23(-3.20%) |
Mar 02, 2022 | 67.70 | 70.25 | 66.90 | 69.64 | 305,580 | +2.76(+4.13%) |