Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.39 | 52.93 | 50.90 | 52.52 | 670,265 | +0.78(+1.50%) |
May 27, 2022 | 50.91 | 51.93 | 50.52 | 51.75 | 611,255 | +1.63(+3.25%) |
May 26, 2022 | 47.05 | 50.53 | 46.57 | 50.12 | 664,190 | +2.87(+6.07%) |
May 25, 2022 | 45.87 | 47.32 | 45.64 | 47.25 | 547,528 | +1.20(+2.61%) |
May 24, 2022 | 47.14 | 47.99 | 45.01 | 46.04 | 789,864 | -2.40(-4.96%) |
May 23, 2022 | 48.51 | 49.44 | 47.93 | 48.45 | 500,823 | +0.19(+0.40%) |
May 20, 2022 | 49.05 | 50.34 | 47.14 | 48.25 | 694,951 | +0.23(+0.48%) |
May 19, 2022 | 48.01 | 49.32 | 47.41 | 48.02 | 636,304 | -0.21(-0.44%) |
May 18, 2022 | 49.70 | 50.90 | 47.87 | 48.24 | 746,459 | -2.77(-5.44%) |
May 17, 2022 | 50.33 | 51.30 | 49.73 | 51.01 | 768,663 | +1.98(+4.03%) |
May 16, 2022 | 49.61 | 50.20 | 48.72 | 49.03 | 549,214 | -1.14(-2.28%) |
May 13, 2022 | 49.35 | 52.53 | 48.61 | 50.17 | 846,316 | +1.77(+3.67%) |
May 12, 2022 | 48.11 | 49.27 | 46.67 | 48.40 | 869,012 | -0.35(-0.72%) |
May 11, 2022 | 49.44 | 50.66 | 48.66 | 48.75 | 941,703 | -0.88(-1.78%) |
May 10, 2022 | 49.96 | 50.65 | 48.65 | 49.63 | 991,793 | +1.18(+2.44%) |
May 09, 2022 | 48.34 | 49.69 | 47.18 | 48.45 | 1,310,021 | -1.52(-3.05%) |
May 06, 2022 | 48.25 | 51.16 | 47.81 | 49.97 | 1,527,420 | +1.48(+3.06%) |
May 05, 2022 | 48.78 | 51.01 | 47.51 | 48.49 | 1,323,266 | -0.71(-1.44%) |
May 04, 2022 | 47.43 | 49.58 | 45.58 | 49.20 | 1,260,773 | +1.91(+4.04%) |
May 03, 2022 | 45.86 | 48.06 | 45.42 | 47.29 | 785,746 | +1.50(+3.28%) |
May 02, 2022 | 44.55 | 45.80 | 43.89 | 45.78 | 805,931 | +0.79(+1.75%) |
Apr 29, 2022 | 45.61 | 46.85 | 44.82 | 45.00 | 937,551 | -1.74(-3.71%) |
Apr 28, 2022 | 45.10 | 47.12 | 44.30 | 46.73 | 576,847 | +2.84(+6.47%) |
Apr 27, 2022 | 45.30 | 46.15 | 43.64 | 43.89 | 878,312 | -1.63(-3.58%) |
Apr 26, 2022 | 46.68 | 47.46 | 45.45 | 45.52 | 602,161 | -2.09(-4.40%) |
Apr 25, 2022 | 46.46 | 47.92 | 46.05 | 47.62 | 727,981 | +1.04(+2.23%) |
Apr 22, 2022 | 49.75 | 50.34 | 46.43 | 46.58 | 1,224,552 | -3.25(-6.52%) |
Apr 21, 2022 | 51.19 | 51.39 | 49.45 | 49.83 | 804,447 | -0.33(-0.66%) |
Apr 20, 2022 | 51.49 | 52.09 | 50.09 | 50.16 | 868,298 | -0.22(-0.44%) |
Apr 19, 2022 | 49.58 | 50.73 | 49.48 | 50.38 | 741,386 | +0.50(+1.01%) |
Apr 18, 2022 | 49.24 | 50.54 | 49.24 | 49.87 | 874,528 | +0.24(+0.49%) |
Apr 14, 2022 | 50.00 | 50.42 | 49.33 | 49.63 | 558,425 | -0.34(-0.68%) |
Apr 13, 2022 | 49.89 | 50.53 | 49.52 | 49.97 | 587,546 | +0.43(+0.86%) |
Apr 12, 2022 | 49.52 | 50.46 | 49.07 | 49.54 | 971,244 | -0.16(-0.33%) |
Apr 11, 2022 | 50.14 | 50.94 | 49.36 | 49.71 | 671,956 | -1.03(-2.03%) |
Apr 08, 2022 | 51.44 | 51.61 | 50.18 | 50.74 | 621,395 | -0.82(-1.60%) |
Apr 07, 2022 | 50.58 | 52.46 | 49.87 | 51.56 | 920,342 | +1.09(+2.15%) |
Apr 06, 2022 | 50.34 | 51.47 | 49.45 | 50.48 | 1,018,204 | -0.95(-1.85%) |
Apr 05, 2022 | 53.02 | 53.67 | 50.94 | 51.43 | 917,704 | -2.39(-4.43%) |
Apr 04, 2022 | 54.01 | 54.59 | 53.19 | 53.81 | 562,161 | +0.34(+0.63%) |
Apr 01, 2022 | 54.74 | 55.78 | 52.89 | 53.47 | 772,040 | -0.84(-1.55%) |
Mar 31, 2022 | 54.93 | 55.49 | 54.03 | 54.31 | 1,014,638 | -0.48(-0.87%) |
Mar 30, 2022 | 57.89 | 58.09 | 54.25 | 54.79 | 1,596,029 | -3.98(-6.78%) |
Mar 29, 2022 | 57.98 | 58.86 | 57.02 | 58.77 | 707,438 | +1.57(+2.75%) |
Mar 28, 2022 | 58.56 | 59.01 | 56.04 | 57.20 | 1,139,142 | -1.64(-2.78%) |
Mar 25, 2022 | 59.40 | 60.04 | 58.44 | 58.84 | 687,503 | -0.55(-0.93%) |
Mar 24, 2022 | 57.75 | 59.47 | 57.58 | 59.40 | 648,342 | +2.21(+3.87%) |
Mar 23, 2022 | 57.22 | 58.29 | 56.57 | 57.18 | 596,460 | -0.55(-0.96%) |
Mar 22, 2022 | 57.80 | 58.83 | 57.37 | 57.74 | 920,591 | -0.31(-0.53%) |
Mar 21, 2022 | 59.07 | 60.10 | 57.30 | 58.05 | 969,979 | -1.25(-2.10%) |
Mar 18, 2022 | 58.34 | 59.48 | 57.39 | 59.29 | 1,187,874 | +1.07(+1.84%) |
Mar 17, 2022 | 56.84 | 58.34 | 56.21 | 58.22 | 664,093 | +0.85(+1.48%) |
Mar 16, 2022 | 54.82 | 57.56 | 53.94 | 57.37 | 1,900,942 | +3.43(+6.36%) |
Mar 15, 2022 | 51.77 | 54.53 | 51.73 | 53.94 | 1,610,515 | +2.13(+4.11%) |
Mar 14, 2022 | 49.94 | 53.45 | 49.44 | 51.81 | 1,470,627 | +2.44(+4.93%) |
Mar 11, 2022 | 51.23 | 51.69 | 49.32 | 49.37 | 730,579 | -1.42(-2.80%) |
Mar 10, 2022 | 49.47 | 51.20 | 48.96 | 50.80 | 605,919 | -0.06(-0.11%) |
Mar 09, 2022 | 49.86 | 51.40 | 49.40 | 50.85 | 1,038,408 | +3.50(+7.39%) |
Mar 08, 2022 | 46.06 | 49.32 | 45.37 | 47.35 | 755,365 | +1.80(+3.95%) |
Mar 07, 2022 | 49.10 | 49.31 | 45.37 | 45.56 | 1,206,197 | -3.89(-7.86%) |
Mar 04, 2022 | 51.16 | 51.43 | 49.00 | 49.44 | 1,235,496 | -2.33(-4.50%) |
Mar 03, 2022 | 52.36 | 53.65 | 51.10 | 51.77 | 1,207,619 | +0.68(+1.32%) |
Mar 02, 2022 | 49.93 | 51.40 | 49.51 | 51.10 | 563,853 | +1.82(+3.69%) |