Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.31 | 55.63 | 52.39 | 52.44 | 4,320,909 | -2.98(-5.38%) |
May 30, 2022 | 54.86 | 56.15 | 54.86 | 55.42 | 737,618 | +0.43(+0.78%) |
May 27, 2022 | 54.27 | 55.22 | 53.96 | 54.99 | 1,826,086 | +1.04(+1.93%) |
May 26, 2022 | 52.34 | 54.01 | 52.28 | 53.95 | 2,210,405 | +1.60(+3.06%) |
May 25, 2022 | 52.26 | 53.00 | 51.63 | 52.35 | 1,085,001 | -0.22(-0.42%) |
May 24, 2022 | 52.59 | 53.10 | 51.77 | 52.57 | 1,433,407 | +0.86(+1.66%) |
May 20, 2022 | 51.71 | 0 | +0.24(+0.47%) | |||
May 19, 2022 | 50.06 | 52.80 | 50.03 | 51.47 | 1,892,055 | +1.01(+2.00%) |
May 18, 2022 | 51.41 | 51.60 | 49.97 | 50.46 | 1,099,620 | -1.05(-2.04%) |
May 17, 2022 | 50.77 | 51.64 | 50.69 | 51.51 | 1,722,714 | +2.51(+5.12%) |
May 16, 2022 | 48.53 | 49.68 | 48.53 | 49.00 | 2,339,953 | +0.95(+1.98%) |
May 13, 2022 | 47.38 | 48.85 | 47.05 | 48.05 | 1,395,163 | +1.56(+3.36%) |
May 12, 2022 | 46.94 | 47.00 | 45.52 | 46.49 | 2,485,168 | -1.68(-3.49%) |
May 11, 2022 | 48.45 | 49.90 | 47.99 | 48.17 | 1,844,485 | +0.78(+1.65%) |
May 10, 2022 | 48.46 | 48.98 | 46.51 | 47.39 | 2,902,356 | -0.25(-0.52%) |
May 09, 2022 | 49.63 | 49.89 | 47.21 | 47.64 | 2,755,343 | -3.79(-7.37%) |
May 06, 2022 | 52.13 | 52.19 | 50.44 | 51.43 | 1,683,860 | -0.87(-1.66%) |
May 05, 2022 | 54.32 | 54.60 | 51.10 | 52.30 | 2,019,398 | -2.11(-3.88%) |
May 04, 2022 | 52.39 | 54.44 | 51.79 | 54.41 | 2,160,217 | +2.41(+4.63%) |
May 03, 2022 | 50.89 | 52.90 | 50.78 | 52.00 | 1,422,680 | +1.22(+2.40%) |
May 02, 2022 | 49.69 | 50.85 | 49.27 | 50.78 | 1,673,622 | +0.10(+0.20%) |
Apr 29, 2022 | 50.20 | 51.79 | 50.15 | 50.68 | 2,250,433 | +0.90(+1.81%) |
Apr 28, 2022 | 50.73 | 50.73 | 49.06 | 49.78 | 2,925,216 | -0.58(-1.15%) |
Apr 27, 2022 | 47.40 | 51.37 | 47.30 | 50.36 | 2,870,299 | +5.28(+11.71%) |
Apr 26, 2022 | 46.01 | 46.40 | 44.74 | 45.08 | 2,089,089 | -0.59(-1.29%) |
Apr 25, 2022 | 46.05 | 46.06 | 43.62 | 45.67 | 3,040,034 | -1.73(-3.65%) |
Apr 22, 2022 | 49.94 | 50.38 | 47.13 | 47.40 | 2,538,070 | -3.01(-5.97%) |
Apr 21, 2022 | 54.08 | 54.24 | 49.73 | 50.41 | 2,884,537 | -3.95(-7.27%) |
Apr 20, 2022 | 54.00 | 54.61 | 52.43 | 54.36 | 1,979,829 | -0.13(-0.24%) |
Apr 19, 2022 | 55.10 | 55.62 | 53.91 | 54.49 | 1,732,776 | -1.53(-2.73%) |
Apr 18, 2022 | 54.77 | 56.67 | 54.77 | 56.02 | 2,133,269 | +1.56(+2.86%) |
Apr 14, 2022 | 54.46 | 0 | +0.11(+0.20%) | |||
Apr 13, 2022 | 51.85 | 54.56 | 51.75 | 54.35 | 2,762,441 | +3.62(+7.14%) |
Apr 12, 2022 | 50.75 | 51.65 | 50.34 | 50.73 | 1,747,488 | +0.67(+1.34%) |
Apr 11, 2022 | 51.00 | 51.26 | 49.15 | 50.06 | 3,275,605 | -1.51(-2.93%) |
Apr 08, 2022 | 50.31 | 51.78 | 50.15 | 51.57 | 1,786,419 | +1.83(+3.68%) |
Apr 07, 2022 | 48.69 | 49.90 | 48.31 | 49.74 | 2,481,450 | +1.52(+3.15%) |
Apr 06, 2022 | 48.23 | 49.00 | 47.83 | 48.22 | 1,734,795 | -0.05(-0.10%) |
Apr 05, 2022 | 51.11 | 51.36 | 48.25 | 48.27 | 3,350,474 | -2.82(-5.52%) |
Apr 04, 2022 | 53.24 | 53.31 | 50.09 | 51.09 | 3,169,307 | -1.76(-3.33%) |
Apr 01, 2022 | 50.85 | 54.04 | 50.73 | 52.85 | 2,242,456 | +2.37(+4.69%) |
Mar 31, 2022 | 51.02 | 51.64 | 50.37 | 50.48 | 2,018,482 | -0.53(-1.04%) |
Mar 30, 2022 | 49.74 | 51.50 | 49.65 | 51.01 | 2,243,675 | +1.94(+3.95%) |
Mar 29, 2022 | 48.43 | 49.18 | 47.20 | 49.07 | 2,019,012 | -0.87(-1.74%) |
Mar 28, 2022 | 49.77 | 50.19 | 48.81 | 49.94 | 1,217,878 | -0.38(-0.76%) |
Mar 25, 2022 | 50.61 | 50.81 | 49.90 | 50.32 | 1,060,348 | -0.59(-1.16%) |
Mar 24, 2022 | 50.86 | 52.06 | 50.58 | 50.91 | 1,782,715 | +0.50(+0.99%) |
Mar 23, 2022 | 49.93 | 50.75 | 49.61 | 50.41 | 1,842,197 | +1.32(+2.69%) |
Mar 22, 2022 | 51.29 | 51.30 | 48.95 | 49.09 | 2,046,974 | -1.87(-3.67%) |
Mar 21, 2022 | 49.57 | 51.22 | 49.46 | 50.96 | 1,543,136 | +1.85(+3.77%) |
Mar 18, 2022 | 49.20 | 49.73 | 48.99 | 49.11 | 4,835,096 | -0.20(-0.41%) |
Mar 17, 2022 | 48.06 | 50.40 | 48.02 | 49.31 | 2,015,755 | +1.66(+3.48%) |
Mar 16, 2022 | 48.75 | 48.97 | 46.87 | 47.65 | 3,139,092 | -0.50(-1.04%) |
Mar 15, 2022 | 47.78 | 48.39 | 46.94 | 48.15 | 3,394,260 | -1.06(-2.15%) |
Mar 14, 2022 | 51.50 | 52.14 | 48.65 | 49.21 | 2,454,418 | -4.14(-7.76%) |
Mar 11, 2022 | 53.30 | 53.91 | 52.65 | 53.35 | 1,814,871 | -0.63(-1.17%) |
Mar 10, 2022 | 51.94 | 54.03 | 51.72 | 53.98 | 3,377,510 | +2.60(+5.06%) |
Mar 09, 2022 | 49.85 | 51.62 | 49.06 | 51.38 | 2,630,236 | +1.37(+2.74%) |
Mar 08, 2022 | 49.65 | 51.11 | 48.52 | 50.01 | 2,922,012 | -0.18(-0.36%) |
Mar 07, 2022 | 52.40 | 53.49 | 49.71 | 50.19 | 5,070,845 | -2.56(-4.85%) |
Mar 04, 2022 | 50.96 | 52.81 | 50.50 | 52.75 | 3,330,210 | +1.86(+3.65%) |
Mar 03, 2022 | 49.08 | 50.93 | 48.72 | 50.89 | 3,315,776 | +2.00(+4.09%) |
Mar 02, 2022 | 47.50 | 49.25 | 47.19 | 48.89 | 2,552,586 | +1.90(+4.04%) |