Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.69 | 49.12 | 45.10 | 45.67 | 1,594,836 | -2.25(-4.70%) |
May 27, 2022 | 48.30 | 48.65 | 47.13 | 47.92 | 1,618,959 | +0.32(+0.67%) |
May 26, 2022 | 47.61 | 48.81 | 46.89 | 47.60 | 1,497,240 | -0.54(-1.13%) |
May 25, 2022 | 47.40 | 48.44 | 46.73 | 48.15 | 1,645,685 | -0.50(-1.04%) |
May 24, 2022 | 47.38 | 49.26 | 46.51 | 48.65 | 2,415,022 | +1.50(+3.19%) |
May 23, 2022 | 48.31 | 48.91 | 46.20 | 47.15 | 1,947,976 | +0.51(+1.10%) |
May 20, 2022 | 47.08 | 47.19 | 45.17 | 46.63 | 1,598,967 | -0.26(-0.56%) |
May 19, 2022 | 44.45 | 47.51 | 44.42 | 46.89 | 2,417,452 | +4.60(+10.87%) |
May 18, 2022 | 44.17 | 44.57 | 42.18 | 42.30 | 1,876,158 | -2.13(-4.80%) |
May 17, 2022 | 45.49 | 45.67 | 43.80 | 44.43 | 2,555,847 | +0.15(+0.33%) |
May 16, 2022 | 43.17 | 44.56 | 43.10 | 44.29 | 2,560,958 | +1.03(+2.38%) |
May 13, 2022 | 41.66 | 44.19 | 41.39 | 43.26 | 2,739,559 | +1.66(+3.99%) |
May 12, 2022 | 43.94 | 44.32 | 40.07 | 41.60 | 4,967,818 | -4.17(-9.11%) |
May 11, 2022 | 47.34 | 49.25 | 45.70 | 45.77 | 5,051,718 | -0.19(-0.42%) |
May 10, 2022 | 48.75 | 49.56 | 44.83 | 45.96 | 3,971,288 | -1.59(-3.34%) |
May 09, 2022 | 51.04 | 51.71 | 47.40 | 47.55 | 3,818,252 | -6.49(-12.01%) |
May 06, 2022 | 54.55 | 55.41 | 53.10 | 54.04 | 3,918,396 | -1.03(-1.87%) |
May 05, 2022 | 59.99 | 60.23 | 53.47 | 55.07 | 4,433,573 | -3.83(-6.50%) |
May 04, 2022 | 56.64 | 59.38 | 55.20 | 58.90 | 5,965,364 | +2.14(+3.78%) |
May 03, 2022 | 55.53 | 57.92 | 55.39 | 56.76 | 4,014,296 | +1.73(+3.14%) |
May 02, 2022 | 53.57 | 55.39 | 52.31 | 55.03 | 5,984,768 | -1.49(-2.64%) |
Apr 29, 2022 | 59.06 | 60.00 | 56.39 | 56.53 | 4,229,077 | -1.15(-2.00%) |
Apr 28, 2022 | 55.98 | 58.11 | 55.06 | 57.68 | 3,411,334 | +2.11(+3.81%) |
Apr 27, 2022 | 56.26 | 57.68 | 55.40 | 55.57 | 3,454,466 | -0.60(-1.07%) |
Apr 26, 2022 | 59.49 | 59.84 | 56.12 | 56.17 | 2,940,613 | -2.54(-4.33%) |
Apr 25, 2022 | 58.13 | 60.38 | 56.01 | 58.71 | 4,515,998 | -4.25(-6.75%) |
Apr 22, 2022 | 63.66 | 65.90 | 62.25 | 62.96 | 3,518,048 | -4.36(-6.48%) |
Apr 21, 2022 | 72.51 | 72.74 | 65.74 | 67.32 | 4,572,527 | -7.34(-9.83%) |
Apr 20, 2022 | 72.61 | 75.00 | 71.48 | 74.66 | 2,762,125 | +1.58(+2.16%) |
Apr 19, 2022 | 75.33 | 76.58 | 72.05 | 73.08 | 3,130,152 | -4.46(-5.75%) |
Apr 18, 2022 | 79.27 | 80.37 | 77.38 | 77.54 | 2,932,346 | +0.14(+0.18%) |
Apr 14, 2022 | 76.22 | 77.85 | 74.88 | 77.41 | 1,973,195 | +0.46(+0.59%) |
Apr 13, 2022 | 75.41 | 77.59 | 74.28 | 76.95 | 2,269,664 | +3.32(+4.50%) |
Apr 12, 2022 | 74.47 | 76.30 | 72.38 | 73.63 | 2,734,399 | +1.14(+1.58%) |
Apr 11, 2022 | 75.12 | 75.78 | 70.70 | 72.49 | 2,446,914 | -0.57(-0.78%) |
Apr 08, 2022 | 70.51 | 73.68 | 70.51 | 73.06 | 2,773,571 | +3.42(+4.92%) |
Apr 07, 2022 | 68.23 | 70.78 | 67.81 | 69.64 | 2,854,481 | +1.90(+2.81%) |
Apr 06, 2022 | 68.07 | 69.50 | 66.50 | 67.74 | 2,549,701 | -0.46(-0.67%) |
Apr 05, 2022 | 72.30 | 74.00 | 67.50 | 68.19 | 2,481,516 | -3.19(-4.47%) |
Apr 04, 2022 | 73.53 | 73.78 | 69.56 | 71.38 | 2,477,976 | -1.32(-1.81%) |
Apr 01, 2022 | 67.68 | 72.77 | 67.50 | 72.70 | 2,607,336 | +4.03(+5.86%) |
Mar 31, 2022 | 69.98 | 71.29 | 68.49 | 68.68 | 2,180,264 | -1.12(-1.60%) |
Mar 30, 2022 | 68.13 | 70.39 | 68.13 | 69.79 | 1,940,157 | +1.68(+2.46%) |
Mar 29, 2022 | 63.47 | 68.26 | 62.66 | 68.12 | 2,282,018 | +1.87(+2.83%) |
Mar 28, 2022 | 67.87 | 68.34 | 65.87 | 66.24 | 2,278,872 | -3.73(-5.34%) |
Mar 25, 2022 | 68.49 | 70.07 | 67.82 | 69.98 | 1,562,878 | +0.35(+0.50%) |
Mar 24, 2022 | 71.33 | 72.35 | 69.02 | 69.63 | 2,594,255 | -0.40(-0.57%) |
Mar 23, 2022 | 67.61 | 70.19 | 66.94 | 70.03 | 3,115,032 | +3.53(+5.31%) |
Mar 22, 2022 | 68.20 | 68.20 | 64.83 | 66.50 | 1,951,660 | -1.68(-2.46%) |
Mar 21, 2022 | 65.69 | 69.46 | 65.61 | 68.17 | 2,672,490 | +3.15(+4.85%) |
Mar 18, 2022 | 64.94 | 67.11 | 63.88 | 65.02 | 1,844,236 | -1.50(-2.26%) |
Mar 17, 2022 | 65.57 | 68.79 | 65.40 | 66.53 | 2,288,050 | +2.57(+4.02%) |
Mar 16, 2022 | 62.78 | 64.43 | 60.76 | 63.95 | 3,440,009 | +0.24(+0.38%) |
Mar 15, 2022 | 59.86 | 65.17 | 59.51 | 63.71 | 2,403,844 | +0.52(+0.83%) |
Mar 14, 2022 | 65.66 | 66.08 | 61.46 | 63.19 | 3,608,471 | -5.68(-8.25%) |
Mar 11, 2022 | 67.02 | 69.71 | 66.27 | 68.87 | 3,099,440 | -2.28(-3.20%) |
Mar 10, 2022 | 69.03 | 72.50 | 69.03 | 71.15 | 3,605,696 | +2.76(+4.04%) |
Mar 09, 2022 | 63.49 | 68.87 | 62.70 | 68.39 | 3,352,441 | -1.67(-2.38%) |
Mar 08, 2022 | 70.87 | 75.97 | 67.39 | 70.06 | 8,357,188 | +0.80(+1.16%) |
Mar 07, 2022 | 66.53 | 69.74 | 65.06 | 69.25 | 5,887,472 | +3.52(+5.36%) |
Mar 04, 2022 | 61.93 | 66.41 | 61.60 | 65.73 | 4,862,637 | +4.81(+7.90%) |
Mar 03, 2022 | 59.82 | 61.00 | 58.78 | 60.92 | 2,515,450 | +0.86(+1.44%) |
Mar 02, 2022 | 58.85 | 60.36 | 57.41 | 60.06 | 3,673,855 | -0.37(-0.61%) |