Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 53.69 | 53.69 | 52.48 | 53.08 | 32,687 | -1.01(-1.87%) |
May 27, 2022 | 52.27 | 54.10 | 52.27 | 54.10 | 11,781 | +2.37(+4.58%) |
May 26, 2022 | 50.19 | 52.16 | 50.19 | 51.73 | 15,448 | +2.27(+4.60%) |
May 25, 2022 | 47.37 | 49.62 | 47.37 | 49.45 | 5,245 | +1.84(+3.87%) |
May 24, 2022 | 48.09 | 48.12 | 46.18 | 47.61 | 13,742 | -1.19(-2.44%) |
May 23, 2022 | 48.79 | 49.08 | 47.93 | 48.80 | 8,085 | +1.01(+2.12%) |
May 20, 2022 | 48.97 | 48.97 | 45.69 | 47.79 | 18,536 | -0.23(-0.47%) |
May 19, 2022 | 47.40 | 49.13 | 47.30 | 48.01 | 26,212 | -0.23(-0.47%) |
May 18, 2022 | 51.20 | 51.20 | 47.91 | 48.24 | 58,261 | -3.94(-7.55%) |
May 17, 2022 | 50.95 | 52.18 | 50.19 | 52.18 | 18,616 | +2.95(+5.99%) |
May 16, 2022 | 49.51 | 50.00 | 48.59 | 49.23 | 15,114 | -0.54(-1.09%) |
May 13, 2022 | 48.55 | 50.42 | 48.55 | 49.77 | 13,373 | +2.47(+5.21%) |
May 12, 2022 | 45.92 | 47.91 | 45.57 | 47.31 | 66,029 | +0.90(+1.95%) |
May 11, 2022 | 48.10 | 49.69 | 46.35 | 46.40 | 16,620 | -1.72(-3.57%) |
May 10, 2022 | 49.53 | 49.53 | 46.68 | 48.12 | 11,268 | -0.31(-0.65%) |
May 09, 2022 | 50.41 | 50.88 | 48.09 | 48.44 | 36,309 | -3.46(-6.67%) |
May 06, 2022 | 52.77 | 52.77 | 50.60 | 51.90 | 20,897 | -1.44(-2.71%) |
May 05, 2022 | 56.82 | 56.82 | 52.46 | 53.34 | 24,154 | -4.23(-7.35%) |
May 04, 2022 | 54.75 | 57.65 | 53.68 | 57.57 | 7,499 | +3.00(+5.49%) |
May 03, 2022 | 53.52 | 54.97 | 53.33 | 54.58 | 14,736 | +1.09(+2.04%) |
May 02, 2022 | 52.74 | 53.97 | 51.21 | 53.49 | 29,122 | +0.64(+1.21%) |
Apr 29, 2022 | 55.51 | 56.54 | 52.72 | 52.85 | 12,917 | -3.04(-5.43%) |
Apr 28, 2022 | 54.91 | 56.12 | 53.19 | 55.88 | 12,656 | +1.99(+3.70%) |
Apr 27, 2022 | 53.98 | 54.91 | 53.87 | 53.89 | 11,182 | +0.05(+0.09%) |
Apr 26, 2022 | 56.39 | 56.39 | 53.84 | 53.84 | 22,287 | -3.30(-5.78%) |
Apr 25, 2022 | 55.59 | 57.22 | 54.26 | 57.14 | 49,168 | +0.61(+1.08%) |
Apr 22, 2022 | 59.00 | 59.00 | 56.49 | 56.53 | 18,639 | -3.24(-5.42%) |
Apr 21, 2022 | 63.17 | 63.27 | 59.42 | 59.78 | 18,594 | -2.22(-3.58%) |
Apr 20, 2022 | 61.76 | 62.64 | 61.72 | 62.00 | 9,782 | +0.96(+1.58%) |
Apr 19, 2022 | 58.64 | 61.16 | 58.64 | 61.03 | 10,507 | +2.64(+4.53%) |
Apr 18, 2022 | 58.35 | 58.92 | 57.93 | 58.39 | 8,428 | -0.28(-0.47%) |
Apr 14, 2022 | 59.53 | 59.82 | 58.67 | 58.67 | 6,010 | -0.64(-1.08%) |
Apr 13, 2022 | 57.99 | 59.33 | 57.99 | 59.30 | 8,177 | +1.89(+3.29%) |
Apr 12, 2022 | 58.50 | 59.30 | 57.14 | 57.42 | 22,936 | -0.25(-0.43%) |
Apr 11, 2022 | 57.84 | 58.96 | 57.59 | 57.66 | 11,206 | -0.48(-0.83%) |
Apr 08, 2022 | 58.26 | 59.13 | 57.77 | 58.14 | 11,484 | -0.09(-0.15%) |
Apr 07, 2022 | 58.36 | 58.69 | 56.77 | 58.23 | 27,391 | -0.28(-0.47%) |
Apr 06, 2022 | 58.91 | 59.02 | 57.97 | 58.51 | 17,371 | -1.36(-2.27%) |
Apr 05, 2022 | 61.92 | 62.58 | 59.78 | 59.86 | 51,130 | -2.22(-3.58%) |
Apr 04, 2022 | 62.61 | 62.61 | 61.56 | 62.09 | 71,978 | -0.27(-0.43%) |
Apr 01, 2022 | 62.37 | 62.82 | 61.45 | 62.35 | 20,227 | +0.72(+1.16%) |
Mar 31, 2022 | 63.25 | 63.60 | 61.63 | 61.63 | 13,120 | -1.80(-2.84%) |
Mar 30, 2022 | 65.03 | 65.03 | 62.88 | 63.43 | 12,639 | -1.95(-2.98%) |
Mar 29, 2022 | 63.75 | 65.68 | 63.75 | 65.38 | 17,343 | +2.68(+4.28%) |
Mar 28, 2022 | 62.40 | 62.71 | 61.12 | 62.69 | 15,093 | +0.20(+0.31%) |
Mar 25, 2022 | 62.01 | 62.54 | 61.55 | 62.50 | 7,828 | +0.87(+1.42%) |
Mar 24, 2022 | 60.75 | 61.62 | 60.30 | 61.62 | 23,360 | +1.33(+2.20%) |
Mar 23, 2022 | 62.13 | 62.13 | 60.30 | 60.30 | 7,397 | -2.28(-3.64%) |
Mar 22, 2022 | 62.40 | 63.27 | 62.32 | 62.57 | 13,119 | +0.77(+1.24%) |
Mar 21, 2022 | 62.49 | 63.16 | 61.30 | 61.81 | 7,876 | -0.42(-0.68%) |
Mar 18, 2022 | 60.47 | 62.45 | 60.41 | 62.23 | 40,533 | +0.98(+1.60%) |
Mar 17, 2022 | 59.57 | 61.31 | 59.52 | 61.25 | 31,166 | +1.19(+1.98%) |
Mar 16, 2022 | 57.91 | 60.08 | 57.82 | 60.06 | 18,033 | +3.22(+5.67%) |
Mar 15, 2022 | 55.46 | 56.87 | 55.46 | 56.84 | 41,009 | +1.64(+2.97%) |
Mar 14, 2022 | 56.67 | 57.07 | 54.69 | 55.20 | 13,975 | -1.02(-1.82%) |
Mar 11, 2022 | 57.81 | 58.35 | 56.14 | 56.22 | 20,451 | -1.17(-2.04%) |
Mar 10, 2022 | 55.66 | 57.45 | 57.39 | 49,367 | +0.05(+0.09%) | |
Mar 09, 2022 | 56.29 | 57.82 | 56.29 | 57.34 | 16,156 | +3.05(+5.63%) |
Mar 08, 2022 | 54.36 | 56.71 | 53.68 | 54.28 | 66,754 | +0.35(+0.66%) |
Mar 07, 2022 | 58.08 | 58.13 | 53.89 | 53.93 | 31,626 | -4.37(-7.50%) |
Mar 04, 2022 | 59.08 | 59.19 | 57.21 | 58.30 | 28,968 | -1.89(-3.13%) |
Mar 03, 2022 | 61.94 | 61.94 | 59.34 | 60.19 | 86,539 | -0.98(-1.61%) |
Mar 02, 2022 | 58.87 | 61.57 | 58.84 | 61.17 | 39,707 | +3.02(+5.19%) |