Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 63.84 | 64.08 | 61.31 | 61.88 | 1,533,464 | -0.55(-0.88%) |
May 27, 2022 | 59.70 | 62.48 | 59.61 | 62.43 | 1,111,121 | +2.24(+3.72%) |
May 26, 2022 | 59.18 | 60.58 | 58.96 | 60.20 | 985,245 | +1.76(+3.01%) |
May 25, 2022 | 56.33 | 58.52 | 55.71 | 58.44 | 1,024,746 | +2.41(+4.30%) |
May 24, 2022 | 55.03 | 56.31 | 54.45 | 56.03 | 838,211 | +0.49(+0.89%) |
May 23, 2022 | 53.63 | 55.85 | 52.44 | 55.54 | 896,475 | +2.80(+5.30%) |
May 20, 2022 | 51.61 | 52.85 | 51.02 | 52.74 | 753,380 | +2.02(+3.98%) |
May 19, 2022 | 49.16 | 52.08 | 48.89 | 50.72 | 664,022 | +0.42(+0.84%) |
May 18, 2022 | 53.45 | 54.00 | 48.91 | 50.30 | 996,932 | -3.23(-6.04%) |
May 17, 2022 | 52.73 | 53.80 | 51.97 | 53.53 | 588,761 | +2.09(+4.06%) |
May 16, 2022 | 50.35 | 52.32 | 50.31 | 51.44 | 563,449 | +1.09(+2.17%) |
May 13, 2022 | 48.44 | 51.32 | 48.44 | 50.35 | 778,199 | +2.78(+5.84%) |
May 12, 2022 | 47.76 | 49.03 | 46.56 | 47.57 | 644,172 | -0.87(-1.79%) |
May 11, 2022 | 49.24 | 52.36 | 48.36 | 48.44 | 886,104 | +0.44(+0.91%) |
May 10, 2022 | 48.10 | 49.29 | 45.69 | 48.00 | 790,283 | +0.91(+1.93%) |
May 09, 2022 | 50.02 | 50.06 | 46.92 | 47.09 | 1,121,320 | -4.17(-8.14%) |
May 06, 2022 | 53.52 | 53.52 | 50.39 | 51.26 | 666,010 | -1.36(-2.59%) |
May 05, 2022 | 53.40 | 54.80 | 50.78 | 52.63 | 1,117,861 | +0.27(+0.51%) |
May 04, 2022 | 50.08 | 52.53 | 48.50 | 52.36 | 1,210,416 | +3.16(+6.43%) |
May 03, 2022 | 46.88 | 49.61 | 46.36 | 49.20 | 1,014,493 | +2.51(+5.38%) |
May 02, 2022 | 46.89 | 47.63 | 44.72 | 46.69 | 998,621 | -0.83(-1.74%) |
Apr 29, 2022 | 48.73 | 49.62 | 46.83 | 47.51 | 572,266 | -1.24(-2.54%) |
Apr 28, 2022 | 49.17 | 49.56 | 46.35 | 48.75 | 631,634 | +0.53(+1.09%) |
Apr 27, 2022 | 47.34 | 48.47 | 46.94 | 48.23 | 658,981 | +0.92(+1.94%) |
Apr 26, 2022 | 48.36 | 49.53 | 47.22 | 47.31 | 738,332 | -1.27(-2.62%) |
Apr 25, 2022 | 47.47 | 49.21 | 46.13 | 48.58 | 904,986 | -0.43(-0.88%) |
Apr 22, 2022 | 51.06 | 51.20 | 48.53 | 49.01 | 913,683 | -2.51(-4.88%) |
Apr 21, 2022 | 53.49 | 54.09 | 51.24 | 51.52 | 781,756 | -1.56(-2.93%) |
Apr 20, 2022 | 51.86 | 53.22 | 51.13 | 53.08 | 521,635 | +1.92(+3.75%) |
Apr 19, 2022 | 52.68 | 52.68 | 50.97 | 51.16 | 679,068 | -1.65(-3.13%) |
Apr 18, 2022 | 53.17 | 53.83 | 51.72 | 52.81 | 756,255 | +0.23(+0.45%) |
Apr 14, 2022 | 51.73 | 53.22 | 51.59 | 52.58 | 903,203 | +0.70(+1.34%) |
Apr 13, 2022 | 52.03 | 52.99 | 51.30 | 51.88 | 556,344 | +1.02(+2.01%) |
Apr 12, 2022 | 51.36 | 53.05 | 50.14 | 50.86 | 1,167,733 | +0.27(+0.53%) |
Apr 11, 2022 | 49.44 | 50.87 | 48.53 | 50.59 | 682,828 | +0.11(+0.22%) |
Apr 08, 2022 | 50.07 | 51.00 | 49.91 | 50.48 | 807,549 | +0.88(+1.78%) |
Apr 07, 2022 | 48.81 | 50.01 | 48.02 | 49.60 | 830,282 | +1.15(+2.38%) |
Apr 06, 2022 | 48.74 | 49.32 | 47.46 | 48.44 | 657,198 | +0.05(+0.10%) |
Apr 05, 2022 | 50.88 | 51.01 | 48.10 | 48.40 | 547,533 | -1.48(-2.97%) |
Apr 04, 2022 | 50.64 | 51.37 | 49.60 | 49.88 | 562,081 | -0.13(-0.26%) |
Apr 01, 2022 | 48.77 | 50.09 | 48.40 | 50.01 | 911,206 | +1.61(+3.33%) |
Mar 31, 2022 | 49.13 | 50.00 | 48.24 | 48.40 | 1,294,979 | -1.23(-2.48%) |
Mar 30, 2022 | 50.93 | 51.39 | 49.43 | 49.63 | 660,247 | -0.18(-0.36%) |
Mar 29, 2022 | 48.65 | 49.82 | 47.62 | 49.81 | 1,079,650 | -0.07(-0.15%) |
Mar 28, 2022 | 50.91 | 50.91 | 49.21 | 49.88 | 1,198,040 | -2.50(-4.77%) |
Mar 25, 2022 | 47.71 | 52.56 | 47.60 | 52.38 | 2,106,108 | +4.67(+9.79%) |
Mar 24, 2022 | 46.35 | 47.77 | 45.62 | 47.71 | 1,335,274 | +1.64(+3.55%) |
Mar 23, 2022 | 45.84 | 46.32 | 44.65 | 46.07 | 901,304 | +0.98(+2.18%) |
Mar 22, 2022 | 45.95 | 46.19 | 44.01 | 45.09 | 1,330,287 | -1.28(-2.76%) |
Mar 21, 2022 | 47.16 | 48.41 | 45.46 | 46.37 | 1,840,930 | -0.15(-0.33%) |
Mar 18, 2022 | 45.63 | 46.73 | 44.76 | 46.52 | 3,185,775 | +0.74(+1.61%) |
Mar 17, 2022 | 46.11 | 46.64 | 45.31 | 45.79 | 1,674,650 | +1.38(+3.11%) |
Mar 16, 2022 | 44.33 | 45.40 | 43.55 | 44.41 | 1,250,500 | +0.33(+0.76%) |
Mar 15, 2022 | 41.76 | 44.83 | 41.42 | 44.07 | 1,457,674 | +0.55(+1.26%) |
Mar 14, 2022 | 43.25 | 43.90 | 41.76 | 43.53 | 1,445,420 | -0.49(-1.12%) |
Mar 11, 2022 | 45.05 | 46.48 | 43.99 | 44.02 | 1,060,542 | -1.33(-2.94%) |
Mar 10, 2022 | 44.52 | 45.35 | 1,660,752 | +0.84(+1.89%) | ||
Mar 09, 2022 | 44.06 | 45.20 | 41.89 | 44.51 | 1,816,660 | +0.24(+0.54%) |
Mar 08, 2022 | 45.47 | 46.23 | 43.44 | 44.27 | 1,694,444 | -0.05(-0.11%) |
Mar 07, 2022 | 45.18 | 46.75 | 43.46 | 44.32 | 1,833,869 | -1.36(-2.99%) |
Mar 04, 2022 | 44.06 | 45.71 | 44.06 | 45.68 | 998,561 | +1.52(+3.45%) |
Mar 03, 2022 | 45.21 | 46.14 | 43.89 | 44.16 | 1,229,451 | -1.66(-3.62%) |
Mar 02, 2022 | 44.01 | 46.39 | 44.01 | 45.82 | 2,067,362 | +2.77(+6.43%) |