Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.11 | 45.76 | 43.78 | 45.65 | 119,025 | +1.51(+3.42%) |
May 27, 2022 | 43.34 | 44.56 | 43.34 | 44.14 | 35,957 | +1.38(+3.23%) |
May 26, 2022 | 42.61 | 43.44 | 42.61 | 42.76 | 24,411 | +0.75(+1.79%) |
May 25, 2022 | 42.02 | 42.71 | 41.65 | 42.01 | 24,162 | +0.05(+0.12%) |
May 24, 2022 | 41.76 | 42.14 | 40.69 | 41.96 | 27,126 | -0.28(-0.66%) |
May 23, 2022 | 41.66 | 42.33 | 41.34 | 42.24 | 32,538 | +1.36(+3.33%) |
May 20, 2022 | 42.79 | 42.79 | 40.00 | 40.88 | 45,927 | -1.26(-2.99%) |
May 19, 2022 | 43.94 | 44.22 | 41.96 | 42.14 | 60,516 | -2.13(-4.81%) |
May 18, 2022 | 45.73 | 45.98 | 43.70 | 44.27 | 36,956 | -1.53(-3.34%) |
May 17, 2022 | 44.78 | 46.31 | 44.78 | 45.80 | 57,193 | +1.43(+3.22%) |
May 16, 2022 | 46.00 | 46.16 | 44.25 | 44.37 | 40,577 | -1.74(-3.77%) |
May 13, 2022 | 46.11 | 46.57 | 45.74 | 46.11 | 33,207 | +0.43(+0.94%) |
May 12, 2022 | 46.00 | 46.57 | 45.03 | 45.68 | 52,578 | -0.57(-1.23%) |
May 11, 2022 | 46.84 | 47.84 | 45.58 | 46.25 | 37,850 | -0.17(-0.37%) |
May 10, 2022 | 46.94 | 47.44 | 45.58 | 46.42 | 52,769 | -0.17(-0.36%) |
May 09, 2022 | 49.34 | 49.34 | 46.42 | 46.59 | 52,656 | -3.56(-7.10%) |
May 06, 2022 | 50.91 | 50.98 | 49.14 | 50.15 | 38,043 | -0.54(-1.07%) |
May 05, 2022 | 52.14 | 52.59 | 50.31 | 50.69 | 47,691 | -1.68(-3.21%) |
May 04, 2022 | 53.91 | 55.31 | 51.53 | 52.37 | 75,817 | +2.38(+4.76%) |
May 03, 2022 | 51.00 | 51.35 | 49.77 | 49.99 | 54,498 | -0.93(-1.83%) |
May 02, 2022 | 51.30 | 52.40 | 49.94 | 50.92 | 49,052 | -0.15(-0.29%) |
Apr 29, 2022 | 53.07 | 53.68 | 50.81 | 51.07 | 52,429 | -2.21(-4.15%) |
Apr 28, 2022 | 53.39 | 53.84 | 52.44 | 53.28 | 30,940 | +0.41(+0.78%) |
Apr 27, 2022 | 52.40 | 53.56 | 52.34 | 52.87 | 28,050 | +0.02(+0.04%) |
Apr 26, 2022 | 52.97 | 53.05 | 52.49 | 52.85 | 47,866 | -0.62(-1.16%) |
Apr 25, 2022 | 55.45 | 55.45 | 52.56 | 53.47 | 63,801 | -2.06(-3.71%) |
Apr 22, 2022 | 56.73 | 57.08 | 55.53 | 55.53 | 34,113 | -1.69(-2.95%) |
Apr 21, 2022 | 57.42 | 58.18 | 57.03 | 57.22 | 35,642 | +0.02(+0.03%) |
Apr 20, 2022 | 56.85 | 57.57 | 56.85 | 57.20 | 38,807 | +0.69(+1.22%) |
Apr 19, 2022 | 55.52 | 56.99 | 55.52 | 56.51 | 28,527 | +1.00(+1.80%) |
Apr 18, 2022 | 55.45 | 56.00 | 55.30 | 55.51 | 44,296 | +0.09(+0.16%) |
Apr 14, 2022 | 54.78 | 55.93 | 54.38 | 55.42 | 28,496 | +0.94(+1.73%) |
Apr 13, 2022 | 54.20 | 54.96 | 53.95 | 54.48 | 43,877 | +0.52(+0.96%) |
Apr 12, 2022 | 53.32 | 54.21 | 53.32 | 53.96 | 19,391 | +1.00(+1.89%) |
Apr 11, 2022 | 52.09 | 53.16 | 51.83 | 52.96 | 37,940 | +0.88(+1.69%) |
Apr 08, 2022 | 52.35 | 52.83 | 52.05 | 52.08 | 27,729 | -0.21(-0.40%) |
Apr 07, 2022 | 52.06 | 52.49 | 51.68 | 52.29 | 27,703 | +0.36(+0.69%) |
Apr 06, 2022 | 52.09 | 52.51 | 51.38 | 51.93 | 27,940 | -0.58(-1.10%) |
Apr 05, 2022 | 53.52 | 54.02 | 52.23 | 52.51 | 32,283 | -0.85(-1.59%) |
Apr 04, 2022 | 53.54 | 53.61 | 52.23 | 53.36 | 35,318 | +0.05(+0.09%) |
Apr 01, 2022 | 52.38 | 53.66 | 52.24 | 53.31 | 27,755 | +0.92(+1.76%) |
Mar 31, 2022 | 52.45 | 53.32 | 52.15 | 52.39 | 28,877 | -0.37(-0.70%) |
Mar 30, 2022 | 53.31 | 53.31 | 52.50 | 52.76 | 33,825 | -0.47(-0.88%) |
Mar 29, 2022 | 52.81 | 53.39 | 52.48 | 53.23 | 38,835 | +0.79(+1.51%) |
Mar 28, 2022 | 53.52 | 53.52 | 52.08 | 52.44 | 16,347 | -1.08(-2.02%) |
Mar 25, 2022 | 53.78 | 54.61 | 53.43 | 53.52 | 19,341 | -0.48(-0.89%) |
Mar 24, 2022 | 52.84 | 54.08 | 52.34 | 54.00 | 18,377 | +1.03(+1.94%) |
Mar 23, 2022 | 53.11 | 53.67 | 52.75 | 52.97 | 22,914 | -0.55(-1.03%) |
Mar 22, 2022 | 51.92 | 53.93 | 51.92 | 53.52 | 35,641 | +1.51(+2.90%) |
Mar 21, 2022 | 51.50 | 52.42 | 51.30 | 52.01 | 43,573 | +1.19(+2.34%) |
Mar 18, 2022 | 51.50 | 51.61 | 50.67 | 50.82 | 200,535 | -0.63(-1.22%) |
Mar 17, 2022 | 51.25 | 51.77 | 51.25 | 51.45 | 35,259 | -0.33(-0.64%) |
Mar 16, 2022 | 52.00 | 52.29 | 50.95 | 51.78 | 41,103 | +0.05(+0.10%) |
Mar 15, 2022 | 50.64 | 52.00 | 50.46 | 51.73 | 31,142 | +0.96(+1.89%) |
Mar 14, 2022 | 51.09 | 51.09 | 50.08 | 50.77 | 22,468 | +0.12(+0.24%) |
Mar 11, 2022 | 51.02 | 51.42 | 50.52 | 50.65 | 18,184 | -0.35(-0.69%) |
Mar 10, 2022 | 50.55 | 51.60 | 50.22 | 51.00 | 17,828 | -0.34(-0.66%) |
Mar 09, 2022 | 51.89 | 51.89 | 50.65 | 51.34 | 27,112 | +0.26(+0.51%) |
Mar 08, 2022 | 52.35 | 52.94 | 51.02 | 51.08 | 49,938 | -0.71(-1.37%) |
Mar 07, 2022 | 50.57 | 52.40 | 50.57 | 51.79 | 55,489 | +1.59(+3.17%) |
Mar 04, 2022 | 49.85 | 50.39 | 49.16 | 50.20 | 40,150 | +0.01(+0.02%) |
Mar 03, 2022 | 51.28 | 51.28 | 49.68 | 50.19 | 37,314 | -1.04(-2.03%) |
Mar 02, 2022 | 49.89 | 51.58 | 49.66 | 51.23 | 37,444 | +1.56(+3.14%) |