Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.17 | 52.36 | 49.51 | 50.64 | 217,345 | -0.02(-0.04%) |
May 27, 2022 | 50.98 | 52.05 | 49.77 | 50.66 | 222,488 | +0.56(+1.12%) |
May 26, 2022 | 45.98 | 50.25 | 45.34 | 50.10 | 394,054 | +4.19(+9.14%) |
May 25, 2022 | 43.34 | 46.04 | 43.34 | 45.91 | 251,306 | +2.03(+4.62%) |
May 24, 2022 | 47.52 | 47.99 | 43.19 | 43.88 | 244,376 | -5.27(-10.72%) |
May 23, 2022 | 48.11 | 49.36 | 47.35 | 49.15 | 135,042 | +1.40(+2.93%) |
May 20, 2022 | 48.05 | 48.74 | 45.67 | 47.75 | 263,382 | +0.70(+1.49%) |
May 19, 2022 | 44.17 | 48.76 | 44.10 | 47.05 | 338,885 | +2.68(+6.03%) |
May 18, 2022 | 45.41 | 46.84 | 44.20 | 44.37 | 224,089 | -2.30(-4.94%) |
May 17, 2022 | 45.93 | 47.80 | 44.73 | 46.68 | 251,058 | +2.25(+5.08%) |
May 16, 2022 | 47.46 | 48.27 | 44.36 | 44.42 | 298,759 | -3.21(-6.74%) |
May 13, 2022 | 44.16 | 47.66 | 44.16 | 47.63 | 297,889 | +4.98(+11.68%) |
May 12, 2022 | 39.86 | 43.81 | 39.27 | 42.65 | 602,368 | +2.06(+5.07%) |
May 11, 2022 | 41.54 | 41.78 | 39.71 | 40.59 | 367,125 | -1.12(-2.69%) |
May 10, 2022 | 42.88 | 44.68 | 38.29 | 41.71 | 753,238 | -2.35(-5.34%) |
May 09, 2022 | 46.39 | 48.42 | 43.75 | 44.07 | 456,963 | -4.76(-9.74%) |
May 06, 2022 | 50.08 | 51.00 | 46.42 | 48.82 | 548,165 | -1.63(-3.24%) |
May 05, 2022 | 55.13 | 55.13 | 50.08 | 50.46 | 263,007 | -5.55(-9.91%) |
May 04, 2022 | 55.33 | 56.21 | 52.59 | 56.01 | 461,539 | +0.66(+1.19%) |
May 03, 2022 | 56.07 | 57.44 | 55.17 | 55.35 | 303,773 | -0.67(-1.20%) |
May 02, 2022 | 54.75 | 56.26 | 53.98 | 56.02 | 236,024 | +0.97(+1.77%) |
Apr 29, 2022 | 57.92 | 60.69 | 54.89 | 55.04 | 303,911 | -3.42(-5.84%) |
Apr 28, 2022 | 56.11 | 59.04 | 54.99 | 58.46 | 238,445 | +3.80(+6.95%) |
Apr 27, 2022 | 56.66 | 58.26 | 54.56 | 54.66 | 380,168 | -1.64(-2.92%) |
Apr 26, 2022 | 59.31 | 59.59 | 56.14 | 56.30 | 272,009 | -3.53(-5.91%) |
Apr 25, 2022 | 56.76 | 60.28 | 55.43 | 59.84 | 309,520 | +2.62(+4.58%) |
Apr 22, 2022 | 60.74 | 61.56 | 57.20 | 57.22 | 292,450 | -3.80(-6.23%) |
Apr 21, 2022 | 65.78 | 66.61 | 60.53 | 61.02 | 244,480 | -3.49(-5.40%) |
Apr 20, 2022 | 68.63 | 68.63 | 64.49 | 64.51 | 209,600 | -3.11(-4.60%) |
Apr 19, 2022 | 64.29 | 68.29 | 63.92 | 67.62 | 169,089 | +2.89(+4.47%) |
Apr 18, 2022 | 64.74 | 65.98 | 63.59 | 64.72 | 123,327 | -0.52(-0.80%) |
Apr 14, 2022 | 66.77 | 67.52 | 64.64 | 65.24 | 228,165 | -1.17(-1.76%) |
Apr 13, 2022 | 64.10 | 67.36 | 64.10 | 66.42 | 225,523 | +2.15(+3.34%) |
Apr 12, 2022 | 65.68 | 67.76 | 63.63 | 64.27 | 173,126 | -0.44(-0.68%) |
Apr 11, 2022 | 65.47 | 66.90 | 63.90 | 64.71 | 195,254 | -2.14(-3.20%) |
Apr 08, 2022 | 67.62 | 67.79 | 64.54 | 66.85 | 209,055 | -0.68(-1.01%) |
Apr 07, 2022 | 69.79 | 70.59 | 66.99 | 67.53 | 312,914 | -2.72(-3.87%) |
Apr 06, 2022 | 72.64 | 73.13 | 67.76 | 70.25 | 268,622 | -4.01(-5.40%) |
Apr 05, 2022 | 76.36 | 76.59 | 73.80 | 74.25 | 262,577 | -1.95(-2.56%) |
Apr 04, 2022 | 75.52 | 77.90 | 75.20 | 76.20 | 147,658 | +1.63(+2.19%) |
Apr 01, 2022 | 74.52 | 77.31 | 73.16 | 74.57 | 217,794 | +0.34(+0.46%) |
Mar 31, 2022 | 75.05 | 76.20 | 74.18 | 74.22 | 305,857 | -0.66(-0.88%) |
Mar 30, 2022 | 73.11 | 76.56 | 72.35 | 74.88 | 433,215 | +1.15(+1.56%) |
Mar 29, 2022 | 72.16 | 74.18 | 70.57 | 73.73 | 355,539 | +4.07(+5.84%) |
Mar 28, 2022 | 70.09 | 72.45 | 68.99 | 69.66 | 308,042 | -0.82(-1.16%) |
Mar 25, 2022 | 72.84 | 72.85 | 69.65 | 70.48 | 167,007 | -1.81(-2.51%) |
Mar 24, 2022 | 69.89 | 72.72 | 69.73 | 72.29 | 325,166 | +2.92(+4.22%) |
Mar 23, 2022 | 72.72 | 73.34 | 69.37 | 69.37 | 281,487 | -4.35(-5.90%) |
Mar 22, 2022 | 70.06 | 73.80 | 69.65 | 73.72 | 410,694 | +3.99(+5.72%) |
Mar 21, 2022 | 70.27 | 72.27 | 68.13 | 69.73 | 433,405 | -0.81(-1.14%) |
Mar 18, 2022 | 65.27 | 71.41 | 64.40 | 70.54 | 807,393 | +4.58(+6.94%) |
Mar 17, 2022 | 61.18 | 66.71 | 60.87 | 65.96 | 650,349 | +3.47(+5.55%) |
Mar 16, 2022 | 57.98 | 63.29 | 57.72 | 62.50 | 745,862 | +6.14(+10.90%) |
Mar 15, 2022 | 51.98 | 56.43 | 51.71 | 56.35 | 610,454 | +4.23(+8.12%) |
Mar 14, 2022 | 54.16 | 55.77 | 52.11 | 52.12 | 476,033 | -2.37(-4.35%) |
Mar 11, 2022 | 57.55 | 57.86 | 54.08 | 54.49 | 262,185 | -1.38(-2.47%) |
Mar 10, 2022 | 54.93 | 56.73 | 53.53 | 55.87 | 481,773 | -0.25(-0.44%) |
Mar 09, 2022 | 50.21 | 56.27 | 49.84 | 56.12 | 841,212 | +7.13(+14.55%) |
Mar 08, 2022 | 44.17 | 50.37 | 43.34 | 48.99 | 951,786 | +5.52(+12.71%) |
Mar 07, 2022 | 47.19 | 47.75 | 43.13 | 43.47 | 346,738 | -3.32(-7.09%) |
Mar 04, 2022 | 48.86 | 49.43 | 45.92 | 46.78 | 295,471 | -2.62(-5.30%) |
Mar 03, 2022 | 51.09 | 51.09 | 48.73 | 49.40 | 402,607 | -1.50(-2.94%) |
Mar 02, 2022 | 51.15 | 51.89 | 50.06 | 50.90 | 145,458 | +0.27(+0.52%) |