Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.51 | 48.00 | 45.92 | 46.97 | 1,131,281 | -1.22(-2.53%) |
May 27, 2022 | 46.07 | 48.53 | 45.38 | 48.19 | 1,629,214 | +1.90(+4.10%) |
May 26, 2022 | 46.89 | 48.12 | 45.37 | 46.29 | 1,573,216 | +0.62(+1.36%) |
May 25, 2022 | 41.96 | 46.22 | 41.96 | 45.67 | 1,811,929 | +3.66(+8.71%) |
May 24, 2022 | 42.57 | 43.70 | 41.12 | 42.01 | 1,847,083 | -1.18(-2.73%) |
May 23, 2022 | 42.43 | 43.52 | 42.09 | 43.19 | 1,502,440 | +0.84(+1.98%) |
May 20, 2022 | 45.51 | 47.51 | 41.54 | 42.35 | 4,327,409 | -0.84(-1.94%) |
May 19, 2022 | 42.29 | 43.99 | 40.40 | 43.19 | 2,356,256 | -0.27(-0.62%) |
May 18, 2022 | 43.64 | 44.85 | 42.14 | 43.46 | 2,160,800 | -2.35(-5.13%) |
May 17, 2022 | 46.52 | 47.11 | 44.12 | 45.81 | 1,204,256 | -0.17(-0.37%) |
May 16, 2022 | 45.20 | 46.75 | 44.51 | 45.98 | 934,864 | +0.36(+0.79%) |
May 13, 2022 | 44.77 | 46.59 | 44.59 | 45.62 | 1,781,260 | +1.62(+3.68%) |
May 12, 2022 | 42.48 | 44.94 | 41.79 | 44.00 | 1,635,486 | +1.01(+2.35%) |
May 11, 2022 | 44.22 | 45.25 | 42.65 | 42.99 | 1,576,590 | -1.32(-2.98%) |
May 10, 2022 | 48.86 | 49.08 | 43.75 | 44.31 | 1,979,223 | -4.59(-9.39%) |
May 09, 2022 | 47.09 | 49.33 | 46.55 | 48.90 | 1,081,108 | +0.76(+1.58%) |
May 06, 2022 | 48.32 | 48.84 | 45.85 | 48.14 | 1,432,294 | -0.64(-1.31%) |
May 05, 2022 | 51.66 | 51.66 | 47.97 | 48.78 | 1,162,317 | -3.38(-6.48%) |
May 04, 2022 | 48.88 | 52.57 | 48.54 | 52.16 | 1,420,316 | +3.49(+7.17%) |
May 03, 2022 | 50.54 | 50.73 | 48.55 | 48.67 | 823,473 | -1.75(-3.47%) |
May 02, 2022 | 48.35 | 50.52 | 47.74 | 50.42 | 945,519 | +2.37(+4.93%) |
Apr 29, 2022 | 48.98 | 50.00 | 47.88 | 48.05 | 631,356 | -1.58(-3.18%) |
Apr 28, 2022 | 49.31 | 49.83 | 47.63 | 49.63 | 1,061,910 | +1.13(+2.33%) |
Apr 27, 2022 | 49.47 | 49.66 | 47.59 | 48.50 | 919,337 | -0.51(-1.04%) |
Apr 26, 2022 | 48.59 | 49.76 | 47.85 | 49.01 | 919,923 | -0.12(-0.24%) |
Apr 25, 2022 | 48.14 | 49.15 | 46.70 | 49.13 | 1,636,512 | +0.75(+1.55%) |
Apr 22, 2022 | 50.69 | 50.89 | 48.19 | 48.38 | 1,113,488 | -2.46(-4.84%) |
Apr 21, 2022 | 54.08 | 54.12 | 50.54 | 50.84 | 1,089,312 | -2.55(-4.78%) |
Apr 20, 2022 | 54.42 | 54.78 | 52.23 | 53.39 | 1,040,351 | -0.81(-1.49%) |
Apr 19, 2022 | 53.03 | 54.37 | 52.89 | 54.20 | 1,298,172 | +1.17(+2.21%) |
Apr 18, 2022 | 53.85 | 55.01 | 52.92 | 53.03 | 1,531,439 | -1.57(-2.88%) |
Apr 14, 2022 | 53.64 | 55.22 | 53.23 | 54.60 | 1,538,201 | +0.60(+1.11%) |
Apr 13, 2022 | 51.21 | 54.66 | 50.56 | 54.00 | 1,816,539 | +2.79(+5.45%) |
Apr 12, 2022 | 51.96 | 54.43 | 51.10 | 51.21 | 2,438,833 | -0.22(-0.43%) |
Apr 11, 2022 | 51.00 | 53.44 | 50.74 | 51.43 | 1,961,065 | +0.24(+0.47%) |
Apr 08, 2022 | 50.16 | 51.88 | 49.13 | 51.19 | 1,522,757 | +1.12(+2.24%) |
Apr 07, 2022 | 48.00 | 50.27 | 47.36 | 50.07 | 2,007,468 | +1.75(+3.62%) |
Apr 06, 2022 | 46.69 | 49.00 | 46.32 | 48.32 | 1,733,443 | +1.25(+2.66%) |
Apr 05, 2022 | 49.20 | 49.88 | 46.99 | 47.07 | 1,696,619 | -2.49(-5.02%) |
Apr 04, 2022 | 45.95 | 49.84 | 45.55 | 49.56 | 3,151,248 | +6.71(+15.66%) |
Apr 01, 2022 | 43.90 | 43.95 | 42.55 | 42.85 | 948,264 | -0.11(-0.26%) |
Mar 31, 2022 | 44.08 | 44.31 | 42.56 | 42.96 | 1,368,841 | -0.94(-2.14%) |
Mar 30, 2022 | 44.27 | 44.89 | 43.63 | 43.90 | 1,073,649 | -0.82(-1.83%) |
Mar 29, 2022 | 42.83 | 44.93 | 42.78 | 44.72 | 1,565,639 | +2.55(+6.05%) |
Mar 28, 2022 | 43.27 | 43.97 | 40.11 | 42.17 | 1,787,306 | -1.04(-2.41%) |
Mar 25, 2022 | 42.74 | 44.45 | 42.51 | 43.21 | 2,522,947 | +0.15(+0.35%) |
Mar 24, 2022 | 40.67 | 44.29 | 39.60 | 43.06 | 4,695,630 | +2.39(+5.88%) |
Mar 23, 2022 | 42.56 | 44.06 | 40.61 | 40.67 | 2,998,453 | -2.27(-5.29%) |
Mar 22, 2022 | 42.44 | 44.25 | 41.97 | 42.94 | 1,637,805 | +1.44(+3.47%) |
Mar 21, 2022 | 42.91 | 43.23 | 41.28 | 41.50 | 1,029,330 | -1.41(-3.29%) |
Mar 18, 2022 | 40.87 | 43.19 | 40.76 | 42.91 | 1,335,941 | +1.58(+3.82%) |
Mar 17, 2022 | 41.52 | 42.02 | 39.64 | 41.33 | 1,334,307 | -0.56(-1.34%) |
Mar 16, 2022 | 41.00 | 43.15 | 40.75 | 41.89 | 1,364,582 | +1.30(+3.20%) |
Mar 15, 2022 | 38.23 | 40.71 | 38.11 | 40.59 | 1,319,245 | +2.50(+6.56%) |
Mar 14, 2022 | 39.09 | 39.43 | 37.67 | 38.09 | 1,208,661 | -1.13(-2.88%) |
Mar 11, 2022 | 42.52 | 42.98 | 38.75 | 39.22 | 1,512,304 | -2.78(-6.62%) |
Mar 10, 2022 | 43.28 | 43.53 | 40.83 | 42.00 | 1,557,358 | -2.42(-5.45%) |
Mar 09, 2022 | 45.27 | 45.76 | 43.77 | 44.42 | 1,043,669 | -0.11(-0.25%) |
Mar 08, 2022 | 42.66 | 46.30 | 41.91 | 44.53 | 1,486,884 | +2.02(+4.75%) |
Mar 07, 2022 | 44.75 | 44.75 | 42.45 | 42.51 | 1,522,502 | -1.87(-4.21%) |
Mar 04, 2022 | 43.36 | 44.72 | 42.81 | 44.38 | 1,445,096 | +0.94(+2.16%) |
Mar 03, 2022 | 44.39 | 45.27 | 43.01 | 43.44 | 1,622,465 | -0.86(-1.94%) |
Mar 02, 2022 | 43.48 | 46.07 | 42.51 | 44.30 | 1,897,496 | +0.87(+2.00%) |