Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.65 | 51.97 | 50.63 | 50.82 | 2,028,785 | -1.51(-2.89%) |
May 27, 2022 | 51.12 | 52.33 | 50.71 | 52.33 | 2,525,924 | +1.76(+3.48%) |
May 26, 2022 | 49.34 | 51.24 | 48.89 | 50.57 | 1,602,444 | +0.99(+2.00%) |
May 25, 2022 | 48.64 | 49.87 | 48.41 | 49.58 | 1,402,467 | +0.71(+1.45%) |
May 24, 2022 | 49.83 | 50.02 | 48.16 | 48.87 | 935,580 | -1.32(-2.63%) |
May 23, 2022 | 50.27 | 50.60 | 49.53 | 50.19 | 1,290,905 | +0.35(+0.70%) |
May 20, 2022 | 50.77 | 50.77 | 48.56 | 49.84 | 2,039,947 | +0.02(+0.04%) |
May 19, 2022 | 49.00 | 50.56 | 48.78 | 49.82 | 2,223,467 | -1.35(-2.64%) |
May 18, 2022 | 53.07 | 53.37 | 50.77 | 51.17 | 995,058 | -2.48(-4.62%) |
May 17, 2022 | 51.70 | 53.67 | 51.70 | 53.65 | 1,367,693 | +2.28(+4.44%) |
May 16, 2022 | 52.23 | 52.45 | 51.27 | 51.37 | 1,190,361 | -0.99(-1.89%) |
May 13, 2022 | 51.10 | 52.69 | 50.98 | 52.36 | 930,560 | +1.90(+3.77%) |
May 12, 2022 | 50.41 | 51.28 | 49.52 | 50.46 | 1,026,149 | -0.34(-0.67%) |
May 11, 2022 | 51.46 | 52.86 | 50.71 | 50.80 | 1,407,646 | -1.16(-2.23%) |
May 10, 2022 | 52.36 | 52.86 | 50.55 | 51.96 | 1,756,761 | +0.11(+0.21%) |
May 09, 2022 | 53.70 | 54.01 | 51.57 | 51.85 | 989,390 | -2.40(-4.42%) |
May 06, 2022 | 54.01 | 54.66 | 53.49 | 54.25 | 1,461,312 | -0.49(-0.90%) |
May 05, 2022 | 56.51 | 56.53 | 54.20 | 54.74 | 1,373,072 | -2.71(-4.72%) |
May 04, 2022 | 56.00 | 57.46 | 55.16 | 57.45 | 1,755,700 | +1.14(+2.02%) |
May 03, 2022 | 55.95 | 57.02 | 55.94 | 56.31 | 1,253,814 | -0.16(-0.28%) |
May 02, 2022 | 55.29 | 56.57 | 55.10 | 56.47 | 1,030,517 | +1.30(+2.36%) |
Apr 29, 2022 | 56.40 | 57.33 | 55.03 | 55.17 | 969,540 | -1.84(-3.23%) |
Apr 28, 2022 | 55.51 | 57.19 | 55.15 | 57.01 | 1,026,692 | +2.28(+4.17%) |
Apr 27, 2022 | 55.01 | 55.46 | 54.09 | 54.73 | 1,433,129 | -0.67(-1.21%) |
Apr 26, 2022 | 57.40 | 57.55 | 55.37 | 55.40 | 1,264,548 | -2.32(-4.02%) |
Apr 25, 2022 | 56.13 | 57.74 | 55.65 | 57.72 | 1,222,199 | +1.40(+2.49%) |
Apr 22, 2022 | 56.98 | 57.54 | 56.25 | 56.32 | 927,099 | -0.98(-1.71%) |
Apr 21, 2022 | 58.07 | 58.71 | 57.09 | 57.30 | 1,120,116 | -0.39(-0.68%) |
Apr 20, 2022 | 57.61 | 58.36 | 57.31 | 57.69 | 753,825 | +0.61(+1.07%) |
Apr 19, 2022 | 55.60 | 57.11 | 55.53 | 57.08 | 1,482,110 | +1.24(+2.22%) |
Apr 18, 2022 | 55.76 | 56.47 | 55.55 | 55.84 | 794,714 | +0.00(+0.00%) |
Apr 14, 2022 | 57.29 | 57.63 | 55.84 | 55.84 | 1,701,157 | -1.42(-2.48%) |
Apr 13, 2022 | 56.15 | 57.47 | 56.06 | 57.26 | 941,045 | +0.94(+1.67%) |
Apr 12, 2022 | 57.16 | 58.18 | 56.01 | 56.32 | 995,419 | -0.85(-1.49%) |
Apr 11, 2022 | 57.63 | 58.38 | 57.12 | 57.17 | 812,954 | -1.05(-1.80%) |
Apr 08, 2022 | 58.14 | 58.51 | 57.38 | 58.22 | 1,005,907 | +0.06(+0.10%) |
Apr 07, 2022 | 58.30 | 58.69 | 57.16 | 58.16 | 781,501 | -0.03(-0.05%) |
Apr 06, 2022 | 59.12 | 59.44 | 57.62 | 58.19 | 750,402 | -1.66(-2.77%) |
Apr 05, 2022 | 61.40 | 61.67 | 59.27 | 59.85 | 1,037,127 | -1.89(-3.06%) |
Apr 04, 2022 | 61.08 | 61.78 | 61.04 | 61.74 | 771,039 | +0.70(+1.15%) |
Apr 01, 2022 | 61.00 | 61.74 | 60.60 | 61.04 | 1,379,673 | +0.41(+0.68%) |
Mar 31, 2022 | 61.14 | 61.63 | 60.62 | 60.63 | 1,024,664 | -0.73(-1.19%) |
Mar 30, 2022 | 61.90 | 61.90 | 60.92 | 61.36 | 941,738 | -0.54(-0.87%) |
Mar 29, 2022 | 61.00 | 61.98 | 60.71 | 61.90 | 1,185,489 | +1.28(+2.11%) |
Mar 28, 2022 | 60.05 | 60.69 | 59.85 | 60.62 | 669,740 | +0.11(+0.18%) |
Mar 25, 2022 | 60.33 | 60.81 | 59.59 | 60.51 | 1,339,407 | +0.17(+0.28%) |
Mar 24, 2022 | 58.88 | 60.71 | 58.50 | 60.34 | 1,207,476 | +2.49(+4.30%) |
Mar 23, 2022 | 59.11 | 59.25 | 57.72 | 57.85 | 1,441,631 | -1.75(-2.94%) |
Mar 22, 2022 | 59.66 | 60.20 | 59.20 | 59.60 | 1,129,354 | +0.33(+0.56%) |
Mar 21, 2022 | 60.00 | 60.39 | 58.70 | 59.27 | 1,519,081 | -0.83(-1.38%) |
Mar 18, 2022 | 58.43 | 60.21 | 58.43 | 60.10 | 2,761,582 | +1.47(+2.51%) |
Mar 17, 2022 | 57.48 | 58.77 | 57.37 | 58.63 | 988,412 | +0.73(+1.26%) |
Mar 16, 2022 | 57.17 | 57.92 | 56.43 | 57.90 | 1,666,444 | +1.29(+2.28%) |
Mar 15, 2022 | 54.15 | 56.87 | 53.97 | 56.61 | 2,130,460 | +2.91(+5.42%) |
Mar 14, 2022 | 54.92 | 55.51 | 53.29 | 53.70 | 3,037,599 | -1.28(-2.33%) |
Mar 11, 2022 | 57.95 | 57.95 | 54.90 | 54.98 | 2,130,925 | -2.40(-4.18%) |
Mar 10, 2022 | 58.36 | 58.86 | 56.43 | 57.38 | 2,705,334 | -1.99(-3.35%) |
Mar 09, 2022 | 60.18 | 60.46 | 59.09 | 59.37 | 2,006,841 | +1.15(+1.98%) |
Mar 08, 2022 | 58.71 | 59.25 | 57.03 | 58.22 | 2,868,359 | -0.54(-0.92%) |
Mar 07, 2022 | 64.48 | 64.48 | 58.46 | 58.76 | 4,737,966 | -7.18(-10.89%) |
Mar 04, 2022 | 68.19 | 68.40 | 65.09 | 65.94 | 2,958,901 | -3.12(-4.52%) |
Mar 03, 2022 | 71.01 | 71.06 | 68.55 | 69.06 | 1,800,661 | -1.12(-1.60%) |
Mar 02, 2022 | 67.12 | 70.24 | 67.12 | 70.18 | 1,291,153 | +2.88(+4.28%) |