Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.65 | 47.40 | 45.98 | 46.27 | 1,886 | +0.00(+0.00%) |
May 27, 2022 | 47.02 | 47.02 | 45.70 | 46.27 | 3,185 | -0.76(-1.61%) |
May 26, 2022 | 45.13 | 47.40 | 45.13 | 47.02 | 2,825 | +2.18(+4.86%) |
May 25, 2022 | 44.65 | 45.88 | 44.65 | 44.84 | 2,617 | +0.19(+0.42%) |
May 24, 2022 | 46.36 | 46.61 | 44.56 | 44.65 | 2,300 | -2.18(-4.66%) |
May 23, 2022 | 48.45 | 48.45 | 46.55 | 46.83 | 7,677 | -1.14(-2.37%) |
May 20, 2022 | 48.54 | 48.68 | 46.27 | 47.97 | 5,736 | +0.09(+0.20%) |
May 19, 2022 | 47.40 | 48.67 | 47.31 | 47.88 | 2,356 | +0.00(+0.00%) |
May 18, 2022 | 50.53 | 50.53 | 47.31 | 47.88 | 4,170 | -2.65(-5.25%) |
May 17, 2022 | 49.02 | 50.72 | 48.07 | 50.53 | 4,155 | +2.56(+5.34%) |
May 16, 2022 | 48.26 | 49.68 | 47.69 | 47.97 | 4,084 | -0.28(-0.59%) |
May 13, 2022 | 46.93 | 48.64 | 46.27 | 48.26 | 3,330 | +2.65(+5.82%) |
May 12, 2022 | 43.52 | 46.17 | 42.76 | 45.60 | 5,198 | +1.61(+3.66%) |
May 11, 2022 | 47.02 | 47.40 | 43.99 | 43.99 | 6,095 | -2.56(-5.50%) |
May 10, 2022 | 49.11 | 49.64 | 45.93 | 46.55 | 7,037 | -1.33(-2.77%) |
May 09, 2022 | 50.44 | 51.29 | 47.88 | 47.88 | 5,932 | -4.08(-7.85%) |
May 06, 2022 | 52.62 | 52.62 | 50.44 | 51.95 | 3,560 | -0.85(-1.62%) |
May 05, 2022 | 54.89 | 55.65 | 52.33 | 52.81 | 3,703 | -2.84(-5.11%) |
May 04, 2022 | 54.51 | 56.40 | 52.90 | 55.65 | 2,904 | +1.23(+2.26%) |
May 03, 2022 | 55.08 | 55.08 | 54.09 | 54.42 | 3,005 | +0.00(+0.00%) |
May 02, 2022 | 54.04 | 54.51 | 53.09 | 54.42 | 3,757 | +0.38(+0.70%) |
Apr 29, 2022 | 53.47 | 56.21 | 53.28 | 54.04 | 2,696 | +0.19(+0.35%) |
Apr 28, 2022 | 53.85 | 54.70 | 51.39 | 53.85 | 8,622 | +0.95(+1.79%) |
Apr 27, 2022 | 53.76 | 54.80 | 52.81 | 52.90 | 3,596 | -1.14(-2.11%) |
Apr 26, 2022 | 56.69 | 56.69 | 53.82 | 54.04 | 3,061 | -2.65(-4.68%) |
Apr 25, 2022 | 55.65 | 56.88 | 55.37 | 56.69 | 6,771 | +0.28(+0.50%) |
Apr 22, 2022 | 57.36 | 58.69 | 55.90 | 56.41 | 5,762 | -1.23(-2.14%) |
Apr 21, 2022 | 60.68 | 61.15 | 57.45 | 57.64 | 5,615 | -2.09(-3.49%) |
Apr 20, 2022 | 61.06 | 61.48 | 59.73 | 59.73 | 3,620 | -0.76(-1.25%) |
Apr 19, 2022 | 59.63 | 62.19 | 59.25 | 60.49 | 10,763 | +0.76(+1.27%) |
Apr 18, 2022 | 62.29 | 63.42 | 59.73 | 59.73 | 5,561 | -3.13(-4.98%) |
Apr 14, 2022 | 64.66 | 64.66 | 62.38 | 62.86 | 2,596 | -1.52(-2.36%) |
Apr 13, 2022 | 63.71 | 64.56 | 62.35 | 64.37 | 3,689 | +1.33(+2.11%) |
Apr 12, 2022 | 63.52 | 65.13 | 62.29 | 63.05 | 3,655 | +0.38(+0.61%) |
Apr 11, 2022 | 63.43 | 63.99 | 62.19 | 62.67 | 4,701 | -1.23(-1.93%) |
Apr 08, 2022 | 65.80 | 65.80 | 63.33 | 63.90 | 6,994 | -1.14(-1.75%) |
Apr 07, 2022 | 66.84 | 67.50 | 64.47 | 65.04 | 9,844 | -1.90(-2.83%) |
Apr 06, 2022 | 69.40 | 69.40 | 66.36 | 66.93 | 6,615 | -2.47(-3.55%) |
Apr 05, 2022 | 71.11 | 72.04 | 68.74 | 69.40 | 3,688 | -2.18(-3.05%) |
Apr 04, 2022 | 72.05 | 72.91 | 70.25 | 71.58 | 6,636 | +0.09(+0.13%) |
Apr 01, 2022 | 72.91 | 74.42 | 71.01 | 71.48 | 14,969 | -0.28(-0.40%) |
Mar 31, 2022 | 74.52 | 74.56 | 71.68 | 71.77 | 7,448 | -2.75(-3.69%) |
Mar 30, 2022 | 76.98 | 79.07 | 73.67 | 74.52 | 9,950 | -2.28(-2.96%) |
Mar 29, 2022 | 74.80 | 77.29 | 73.48 | 76.79 | 12,974 | +3.79(+5.19%) |
Mar 28, 2022 | 78.12 | 78.31 | 72.24 | 73.00 | 19,936 | -5.12(-6.55%) |
Mar 25, 2022 | 80.59 | 80.59 | 73.00 | 78.12 | 34,788 | +7.02(+9.87%) |
Mar 24, 2022 | 67.88 | 72.81 | 66.46 | 71.11 | 7,614 | +3.22(+4.75%) |
Mar 23, 2022 | 68.74 | 70.63 | 67.79 | 67.88 | 2,915 | -0.76(-1.11%) |
Mar 22, 2022 | 66.84 | 69.87 | 66.84 | 68.64 | 3,041 | +2.18(+3.28%) |
Mar 21, 2022 | 68.07 | 68.73 | 66.46 | 66.46 | 3,075 | -0.76(-1.13%) |
Mar 18, 2022 | 64.75 | 67.79 | 64.47 | 67.22 | 3,798 | +2.09(+3.20%) |
Mar 17, 2022 | 62.86 | 65.50 | 62.86 | 65.13 | 3,169 | +1.23(+1.93%) |
Mar 16, 2022 | 62.48 | 63.90 | 61.18 | 63.90 | 3,560 | +3.22(+5.31%) |
Mar 15, 2022 | 60.77 | 61.15 | 59.25 | 60.68 | 1,754 | +1.23(+2.07%) |
Mar 14, 2022 | 62.19 | 62.19 | 59.25 | 59.44 | 7,006 | -3.13(-5.00%) |
Mar 11, 2022 | 64.09 | 64.09 | 61.63 | 62.57 | 2,623 | -1.90(-2.94%) |
Mar 10, 2022 | 63.71 | 65.80 | 62.67 | 64.47 | 2,482 | -0.19(-0.29%) |
Mar 09, 2022 | 62.95 | 65.04 | 62.22 | 64.66 | 3,280 | +2.94(+4.76%) |
Mar 08, 2022 | 60.01 | 63.60 | 59.35 | 61.72 | 4,077 | +1.23(+2.04%) |
Mar 07, 2022 | 63.24 | 63.90 | 60.49 | 60.49 | 6,821 | -2.75(-4.35%) |
Mar 04, 2022 | 63.90 | 64.47 | 62.10 | 63.24 | 2,795 | -0.95(-1.48%) |
Mar 03, 2022 | 66.74 | 66.84 | 64.09 | 64.18 | 2,903 | -2.57(-3.84%) |
Mar 02, 2022 | 67.50 | 67.88 | 65.80 | 66.75 | 1,787 | -0.28(-0.41%) |