Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.58 | 46.81 | 45.53 | 46.78 | 96,008 | +0.19(+0.41%) |
May 27, 2022 | 46.23 | 46.93 | 45.99 | 46.58 | 59,410 | +0.50(+1.08%) |
May 26, 2022 | 46.24 | 46.94 | 45.99 | 46.09 | 68,471 | +0.12(+0.26%) |
May 25, 2022 | 44.82 | 46.82 | 44.82 | 45.97 | 80,731 | +0.62(+1.36%) |
May 24, 2022 | 44.75 | 45.35 | 44.38 | 45.35 | 43,779 | +0.54(+1.20%) |
May 23, 2022 | 44.88 | 44.97 | 43.91 | 44.81 | 54,875 | -0.03(-0.06%) |
May 20, 2022 | 46.17 | 46.35 | 44.21 | 44.84 | 88,497 | -0.77(-1.70%) |
May 19, 2022 | 46.20 | 46.20 | 44.88 | 45.61 | 61,913 | +0.06(+0.14%) |
May 18, 2022 | 45.06 | 46.01 | 44.84 | 45.55 | 70,470 | +0.84(+1.89%) |
May 17, 2022 | 42.86 | 46.72 | 42.71 | 44.71 | 117,642 | +2.03(+4.76%) |
May 16, 2022 | 42.14 | 42.82 | 41.92 | 42.68 | 31,994 | +0.69(+1.64%) |
May 13, 2022 | 41.91 | 42.72 | 41.20 | 41.99 | 104,383 | +0.14(+0.34%) |
May 12, 2022 | 40.69 | 42.19 | 40.69 | 41.85 | 202,329 | +0.46(+1.12%) |
May 11, 2022 | 42.84 | 43.04 | 41.38 | 41.38 | 111,526 | -1.82(-4.22%) |
May 10, 2022 | 43.54 | 43.93 | 42.25 | 43.21 | 92,428 | +0.00(+0.00%) |
May 09, 2022 | 42.98 | 44.42 | 42.61 | 43.21 | 224,565 | +0.33(+0.78%) |
May 06, 2022 | 51.73 | 51.73 | 41.60 | 42.87 | 399,407 | -10.28(-19.34%) |
May 05, 2022 | 54.27 | 54.27 | 53.04 | 53.15 | 64,713 | -1.27(-2.34%) |
May 04, 2022 | 54.17 | 54.52 | 53.77 | 54.43 | 41,369 | +0.28(+0.52%) |
May 03, 2022 | 54.26 | 54.26 | 53.92 | 54.14 | 49,886 | -0.07(-0.14%) |
May 02, 2022 | 54.59 | 54.59 | 54.09 | 54.22 | 35,880 | -0.36(-0.66%) |
Apr 29, 2022 | 54.81 | 54.82 | 54.29 | 54.58 | 76,029 | -0.15(-0.27%) |
Apr 28, 2022 | 54.43 | 54.73 | 54.35 | 54.73 | 27,592 | +0.32(+0.58%) |
Apr 27, 2022 | 54.77 | 54.77 | 54.39 | 54.41 | 27,013 | -0.18(-0.33%) |
Apr 26, 2022 | 54.77 | 55.51 | 54.59 | 54.59 | 28,483 | -0.24(-0.44%) |
Apr 25, 2022 | 55.23 | 55.39 | 54.80 | 54.84 | 44,392 | -0.39(-0.71%) |
Apr 22, 2022 | 55.53 | 55.53 | 54.94 | 55.23 | 32,197 | -0.37(-0.66%) |
Apr 21, 2022 | 56.38 | 56.42 | 55.53 | 55.60 | 36,961 | -0.60(-1.07%) |
Apr 20, 2022 | 55.77 | 56.42 | 55.77 | 56.20 | 27,974 | +0.27(+0.49%) |
Apr 19, 2022 | 56.16 | 56.40 | 55.74 | 55.93 | 33,465 | -0.07(-0.13%) |
Apr 18, 2022 | 56.27 | 56.27 | 55.72 | 56.00 | 29,680 | +0.07(+0.12%) |
Apr 14, 2022 | 56.31 | 56.44 | 55.77 | 55.93 | 38,724 | -0.05(-0.10%) |
Apr 13, 2022 | 56.66 | 57.09 | 55.26 | 55.99 | 46,878 | -0.63(-1.11%) |
Apr 12, 2022 | 56.31 | 57.24 | 56.27 | 56.61 | 32,133 | +0.47(+0.84%) |
Apr 11, 2022 | 55.22 | 57.61 | 55.22 | 56.14 | 94,230 | +0.91(+1.65%) |
Apr 08, 2022 | 55.27 | 55.30 | 55.10 | 55.23 | 35,311 | +0.16(+0.29%) |
Apr 07, 2022 | 55.24 | 55.67 | 54.93 | 55.07 | 42,655 | -0.02(-0.04%) |
Apr 06, 2022 | 56.21 | 56.21 | 55.04 | 55.10 | 48,157 | -0.84(-1.50%) |
Apr 05, 2022 | 57.44 | 58.04 | 55.93 | 55.93 | 50,064 | -1.38(-2.41%) |
Apr 04, 2022 | 57.31 | 57.67 | 57.31 | 57.31 | 96,889 | +0.04(+0.07%) |
Apr 01, 2022 | 57.54 | 57.98 | 57.24 | 57.27 | 25,239 | -0.34(-0.59%) |
Mar 31, 2022 | 57.96 | 58.07 | 57.47 | 57.61 | 35,767 | +0.12(+0.21%) |
Mar 30, 2022 | 57.21 | 58.19 | 57.21 | 57.49 | 30,019 | +0.28(+0.49%) |
Mar 29, 2022 | 56.52 | 57.21 | 56.52 | 57.21 | 26,942 | +0.97(+1.73%) |
Mar 28, 2022 | 56.57 | 56.57 | 55.93 | 56.24 | 19,711 | -0.33(-0.58%) |
Mar 25, 2022 | 56.50 | 56.76 | 55.98 | 56.57 | 24,043 | +0.11(+0.19%) |
Mar 24, 2022 | 55.74 | 57.02 | 55.70 | 56.46 | 53,281 | +0.90(+1.62%) |
Mar 23, 2022 | 57.01 | 57.27 | 55.38 | 55.56 | 65,722 | -1.71(-2.98%) |
Mar 22, 2022 | 57.61 | 58.27 | 57.27 | 57.27 | 48,213 | -0.31(-0.55%) |
Mar 21, 2022 | 58.30 | 59.17 | 57.57 | 57.59 | 42,752 | -1.19(-2.02%) |
Mar 18, 2022 | 55.93 | 58.77 | 55.44 | 58.77 | 54,206 | +3.01(+5.39%) |
Mar 17, 2022 | 54.93 | 55.93 | 54.93 | 55.77 | 63,691 | +0.84(+1.52%) |
Mar 16, 2022 | 54.89 | 55.26 | 54.48 | 54.93 | 61,460 | +0.67(+1.23%) |
Mar 15, 2022 | 54.39 | 55.23 | 54.26 | 54.26 | 45,124 | +0.03(+0.06%) |
Mar 14, 2022 | 54.81 | 55.26 | 53.85 | 54.23 | 87,972 | -0.60(-1.09%) |
Mar 11, 2022 | 54.92 | 55.62 | 54.80 | 54.82 | 55,129 | -0.04(-0.07%) |
Mar 10, 2022 | 55.60 | 55.60 | 54.76 | 54.86 | 71,398 | -0.86(-1.54%) |
Mar 09, 2022 | 55.65 | 56.27 | 55.48 | 55.72 | 114,270 | +0.46(+0.82%) |
Mar 08, 2022 | 56.13 | 56.33 | 54.76 | 55.26 | 171,946 | -0.89(-1.59%) |
Mar 07, 2022 | 59.30 | 59.40 | 56.02 | 56.15 | 224,902 | -3.34(-5.61%) |
Mar 04, 2022 | 60.79 | 60.79 | 59.48 | 59.49 | 60,320 | -1.36(-2.23%) |
Mar 03, 2022 | 60.79 | 61.06 | 60.63 | 60.85 | 29,453 | +0.03(+0.06%) |
Mar 02, 2022 | 60.73 | 60.94 | 60.02 | 60.82 | 94,260 | +0.40(+0.67%) |