Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.65 | 48.91 | 48.12 | 48.42 | 68,795 | -0.57(-1.16%) |
May 27, 2022 | 47.37 | 49.17 | 47.37 | 48.99 | 51,511 | +2.09(+4.46%) |
May 26, 2022 | 45.81 | 47.36 | 45.10 | 46.90 | 56,580 | +2.31(+5.18%) |
May 25, 2022 | 43.02 | 44.91 | 43.02 | 44.59 | 35,651 | +1.17(+2.69%) |
May 24, 2022 | 42.98 | 43.93 | 42.47 | 43.42 | 74,446 | +0.03(+0.07%) |
May 23, 2022 | 45.48 | 45.78 | 43.23 | 43.39 | 76,291 | -1.27(-2.84%) |
May 20, 2022 | 47.30 | 47.30 | 44.52 | 44.66 | 49,937 | -2.42(-5.14%) |
May 19, 2022 | 45.28 | 47.50 | 45.18 | 47.08 | 80,717 | +1.49(+3.27%) |
May 18, 2022 | 48.34 | 48.72 | 45.43 | 45.59 | 45,531 | -3.57(-7.26%) |
May 17, 2022 | 48.16 | 49.30 | 47.40 | 49.16 | 76,204 | +1.94(+4.11%) |
May 16, 2022 | 47.50 | 48.54 | 46.67 | 47.22 | 52,993 | -0.61(-1.28%) |
May 13, 2022 | 47.95 | 49.29 | 47.62 | 47.83 | 53,308 | +0.60(+1.27%) |
May 12, 2022 | 46.43 | 48.74 | 46.20 | 47.23 | 47,962 | -0.44(-0.92%) |
May 11, 2022 | 49.96 | 50.73 | 47.46 | 47.67 | 80,110 | -2.55(-5.08%) |
May 10, 2022 | 50.98 | 51.13 | 49.38 | 50.22 | 54,929 | -0.27(-0.53%) |
May 09, 2022 | 49.90 | 51.25 | 48.67 | 50.49 | 59,535 | +0.09(+0.18%) |
May 06, 2022 | 54.25 | 54.25 | 48.47 | 50.40 | 168,698 | -3.78(-6.98%) |
May 05, 2022 | 55.95 | 55.95 | 52.89 | 54.18 | 81,787 | -2.57(-4.53%) |
May 04, 2022 | 55.70 | 56.87 | 54.07 | 56.75 | 63,825 | +1.06(+1.90%) |
May 03, 2022 | 57.09 | 57.67 | 55.12 | 55.69 | 39,055 | -1.67(-2.91%) |
May 02, 2022 | 57.40 | 57.84 | 55.10 | 57.36 | 87,267 | -0.26(-0.45%) |
Apr 29, 2022 | 61.40 | 61.40 | 57.35 | 57.62 | 50,809 | -3.54(-5.79%) |
Apr 28, 2022 | 60.26 | 61.41 | 58.78 | 61.16 | 41,150 | +1.52(+2.55%) |
Apr 27, 2022 | 61.30 | 61.45 | 58.98 | 59.64 | 104,746 | -1.38(-2.26%) |
Apr 26, 2022 | 64.49 | 64.49 | 60.96 | 61.02 | 84,221 | -3.77(-5.82%) |
Apr 25, 2022 | 64.23 | 65.27 | 63.92 | 64.79 | 61,416 | +0.36(+0.56%) |
Apr 22, 2022 | 65.17 | 65.17 | 64.25 | 64.43 | 44,608 | -1.13(-1.72%) |
Apr 21, 2022 | 66.51 | 66.51 | 65.29 | 65.56 | 45,366 | -0.22(-0.33%) |
Apr 20, 2022 | 65.58 | 66.44 | 65.05 | 65.78 | 50,121 | +0.21(+0.32%) |
Apr 19, 2022 | 64.61 | 65.83 | 63.84 | 65.57 | 33,859 | +1.73(+2.71%) |
Apr 18, 2022 | 64.78 | 65.00 | 63.33 | 63.84 | 24,135 | -1.33(-2.04%) |
Apr 14, 2022 | 65.83 | 65.83 | 64.40 | 65.17 | 24,811 | -0.28(-0.43%) |
Apr 13, 2022 | 64.91 | 65.74 | 64.72 | 65.45 | 42,841 | -0.34(-0.52%) |
Apr 12, 2022 | 66.43 | 67.65 | 65.50 | 65.79 | 22,195 | -0.21(-0.32%) |
Apr 11, 2022 | 65.55 | 66.83 | 65.36 | 66.00 | 28,812 | -0.04(-0.06%) |
Apr 08, 2022 | 67.95 | 68.52 | 66.04 | 66.04 | 30,361 | -2.59(-3.77%) |
Apr 07, 2022 | 67.51 | 68.78 | 66.61 | 68.63 | 44,817 | +0.56(+0.82%) |
Apr 06, 2022 | 68.00 | 68.35 | 67.00 | 68.07 | 31,373 | -0.15(-0.22%) |
Apr 05, 2022 | 69.33 | 70.65 | 68.16 | 68.22 | 34,086 | -1.28(-1.84%) |
Apr 04, 2022 | 68.87 | 70.09 | 68.78 | 69.50 | 24,406 | -0.23(-0.33%) |
Apr 01, 2022 | 68.43 | 69.94 | 67.58 | 69.73 | 31,621 | +1.43(+2.09%) |
Mar 31, 2022 | 70.16 | 70.60 | 67.94 | 68.30 | 76,055 | -2.04(-2.90%) |
Mar 30, 2022 | 71.59 | 72.40 | 69.85 | 70.34 | 38,994 | -1.69(-2.35%) |
Mar 29, 2022 | 71.35 | 72.98 | 71.09 | 72.03 | 43,190 | +1.41(+2.00%) |
Mar 28, 2022 | 69.81 | 70.88 | 69.71 | 70.62 | 28,207 | +0.49(+0.70%) |
Mar 25, 2022 | 69.80 | 70.42 | 69.77 | 70.13 | 15,654 | +0.27(+0.39%) |
Mar 24, 2022 | 69.03 | 70.11 | 68.81 | 69.86 | 20,441 | +0.78(+1.13%) |
Mar 23, 2022 | 69.52 | 69.92 | 68.79 | 69.08 | 28,230 | -0.55(-0.79%) |
Mar 22, 2022 | 68.33 | 70.46 | 68.08 | 69.63 | 34,008 | +1.13(+1.65%) |
Mar 21, 2022 | 70.11 | 70.49 | 68.12 | 68.50 | 33,775 | -1.73(-2.46%) |
Mar 18, 2022 | 69.12 | 70.50 | 67.63 | 70.23 | 45,242 | +0.89(+1.28%) |
Mar 17, 2022 | 68.97 | 69.79 | 68.07 | 69.34 | 26,216 | +0.87(+1.27%) |
Mar 16, 2022 | 67.40 | 68.76 | 67.16 | 68.47 | 29,429 | +1.75(+2.62%) |
Mar 15, 2022 | 65.35 | 66.98 | 65.05 | 66.72 | 36,437 | +1.59(+2.44%) |
Mar 14, 2022 | 64.32 | 65.67 | 64.01 | 65.13 | 33,950 | +0.95(+1.48%) |
Mar 11, 2022 | 65.48 | 65.48 | 63.96 | 64.18 | 13,237 | -0.90(-1.38%) |
Mar 10, 2022 | 64.81 | 66.00 | 63.49 | 65.08 | 23,748 | -0.76(-1.15%) |
Mar 09, 2022 | 65.05 | 66.54 | 65.05 | 65.84 | 48,494 | +1.90(+2.97%) |
Mar 08, 2022 | 62.90 | 65.80 | 62.90 | 63.94 | 68,452 | +0.99(+1.57%) |
Mar 07, 2022 | 64.80 | 64.83 | 62.34 | 62.95 | 67,899 | -1.49(-2.31%) |
Mar 04, 2022 | 66.63 | 66.63 | 64.33 | 64.44 | 33,910 | -2.87(-4.26%) |
Mar 03, 2022 | 67.95 | 68.10 | 66.44 | 67.31 | 31,277 | -0.56(-0.83%) |
Mar 02, 2022 | 66.39 | 68.27 | 66.39 | 67.87 | 22,348 | +2.00(+3.04%) |