Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.27 | 53.26 | 48.60 | 51.19 | 5,176,516 | -1.80(-3.40%) |
May 27, 2022 | 47.83 | 53.81 | 47.48 | 52.99 | 1,792,082 | +5.64(+11.91%) |
May 26, 2022 | 45.64 | 47.71 | 44.85 | 47.35 | 1,313,037 | +1.48(+3.23%) |
May 25, 2022 | 45.36 | 47.15 | 44.52 | 45.87 | 1,203,150 | +0.15(+0.33%) |
May 24, 2022 | 48.42 | 48.75 | 45.22 | 45.72 | 1,031,540 | -4.04(-8.12%) |
May 23, 2022 | 49.91 | 50.41 | 47.88 | 49.76 | 1,324,896 | -0.38(-0.76%) |
May 20, 2022 | 50.64 | 51.52 | 46.35 | 50.14 | 1,600,094 | +0.27(+0.54%) |
May 19, 2022 | 47.13 | 51.10 | 47.00 | 49.87 | 1,916,901 | +2.54(+5.37%) |
May 18, 2022 | 48.96 | 50.32 | 47.25 | 47.33 | 1,818,610 | -2.13(-4.31%) |
May 17, 2022 | 47.83 | 49.74 | 47.24 | 49.46 | 1,518,134 | +3.16(+6.83%) |
May 16, 2022 | 47.45 | 48.81 | 45.39 | 46.30 | 1,934,684 | -1.33(-2.79%) |
May 13, 2022 | 42.90 | 47.67 | 42.37 | 47.63 | 2,413,591 | +6.71(+16.40%) |
May 12, 2022 | 38.85 | 42.44 | 36.76 | 40.92 | 2,834,780 | +1.27(+3.20%) |
May 11, 2022 | 44.30 | 44.58 | 39.45 | 39.65 | 2,165,758 | -5.70(-12.57%) |
May 10, 2022 | 49.93 | 51.33 | 42.53 | 45.35 | 1,929,584 | -2.05(-4.32%) |
May 09, 2022 | 49.44 | 50.80 | 46.58 | 47.40 | 4,107,727 | -3.79(-7.40%) |
May 06, 2022 | 49.76 | 51.49 | 45.32 | 51.19 | 3,667,322 | +0.78(+1.55%) |
May 05, 2022 | 53.38 | 54.49 | 47.24 | 50.41 | 3,641,129 | -2.08(-3.96%) |
May 04, 2022 | 50.73 | 53.72 | 47.83 | 52.49 | 1,768,267 | +1.83(+3.61%) |
May 03, 2022 | 50.85 | 51.42 | 49.22 | 50.66 | 1,431,074 | -0.19(-0.37%) |
May 02, 2022 | 46.89 | 50.98 | 46.08 | 50.85 | 1,835,603 | +3.09(+6.47%) |
Apr 29, 2022 | 49.96 | 51.13 | 47.70 | 47.76 | 1,193,090 | -2.23(-4.46%) |
Apr 28, 2022 | 50.85 | 51.89 | 46.05 | 49.99 | 1,909,999 | -0.80(-1.58%) |
Apr 27, 2022 | 52.94 | 54.32 | 50.65 | 50.79 | 1,645,454 | -1.61(-3.07%) |
Apr 26, 2022 | 54.43 | 54.95 | 50.80 | 52.40 | 1,676,029 | -2.65(-4.81%) |
Apr 25, 2022 | 53.45 | 56.42 | 53.01 | 55.05 | 1,111,901 | +1.15(+2.13%) |
Apr 22, 2022 | 55.45 | 57.64 | 53.75 | 53.90 | 1,320,093 | -1.81(-3.25%) |
Apr 21, 2022 | 63.31 | 64.50 | 55.36 | 55.71 | 998,768 | -5.87(-9.53%) |
Apr 20, 2022 | 64.38 | 64.71 | 60.05 | 61.58 | 870,067 | -2.13(-3.34%) |
Apr 19, 2022 | 61.93 | 65.19 | 60.67 | 63.71 | 1,057,354 | +1.52(+2.44%) |
Apr 18, 2022 | 64.54 | 64.98 | 61.70 | 62.19 | 1,002,653 | -2.69(-4.15%) |
Apr 14, 2022 | 68.77 | 68.77 | 64.22 | 64.88 | 821,791 | -3.52(-5.15%) |
Apr 13, 2022 | 69.47 | 71.13 | 66.51 | 68.40 | 1,171,888 | -3.08(-4.31%) |
Apr 12, 2022 | 74.21 | 77.45 | 70.21 | 71.48 | 804,002 | -1.07(-1.47%) |
Apr 11, 2022 | 70.22 | 73.28 | 67.72 | 72.55 | 810,726 | +1.05(+1.47%) |
Apr 08, 2022 | 72.82 | 75.24 | 70.27 | 71.50 | 620,310 | -1.80(-2.46%) |
Apr 07, 2022 | 73.50 | 75.38 | 71.04 | 73.30 | 659,906 | -0.27(-0.37%) |
Apr 06, 2022 | 75.01 | 75.41 | 69.66 | 73.57 | 874,613 | -2.81(-3.68%) |
Apr 05, 2022 | 82.42 | 82.96 | 75.14 | 76.38 | 1,443,124 | -6.03(-7.32%) |
Apr 04, 2022 | 80.69 | 83.34 | 80.66 | 82.41 | 1,197,684 | +1.29(+1.59%) |
Apr 01, 2022 | 76.32 | 81.61 | 76.32 | 81.12 | 1,779,475 | +5.05(+6.64%) |
Mar 31, 2022 | 74.56 | 77.15 | 74.50 | 76.07 | 1,407,569 | +1.33(+1.78%) |
Mar 30, 2022 | 76.28 | 79.57 | 74.45 | 74.74 | 1,111,876 | -2.51(-3.25%) |
Mar 29, 2022 | 71.99 | 77.36 | 71.92 | 77.25 | 1,139,590 | +6.84(+9.71%) |
Mar 28, 2022 | 67.99 | 71.77 | 67.58 | 70.41 | 584,838 | +2.62(+3.86%) |
Mar 25, 2022 | 69.60 | 70.11 | 65.89 | 67.79 | 790,093 | -1.20(-1.74%) |
Mar 24, 2022 | 68.45 | 69.12 | 65.01 | 68.99 | 567,866 | +0.66(+0.97%) |
Mar 23, 2022 | 68.93 | 71.00 | 66.34 | 68.33 | 596,876 | -1.23(-1.77%) |
Mar 22, 2022 | 66.15 | 70.36 | 66.15 | 69.56 | 1,076,642 | +2.99(+4.49%) |
Mar 21, 2022 | 69.18 | 70.03 | 65.62 | 66.57 | 753,712 | -3.26(-4.67%) |
Mar 18, 2022 | 67.02 | 71.72 | 67.01 | 69.83 | 1,743,527 | +2.78(+4.15%) |
Mar 17, 2022 | 62.86 | 67.31 | 61.54 | 67.05 | 1,013,061 | +3.67(+5.79%) |
Mar 16, 2022 | 57.98 | 63.45 | 57.62 | 63.38 | 1,583,222 | +7.18(+12.78%) |
Mar 15, 2022 | 56.40 | 57.55 | 54.72 | 56.20 | 1,611,064 | +0.50(+0.90%) |
Mar 14, 2022 | 61.33 | 63.36 | 55.28 | 55.70 | 1,398,719 | -5.97(-9.68%) |
Mar 11, 2022 | 68.40 | 68.86 | 61.41 | 61.67 | 707,615 | -5.48(-8.16%) |
Mar 10, 2022 | 68.60 | 68.80 | 66.28 | 67.15 | 991,783 | -3.33(-4.72%) |
Mar 09, 2022 | 70.15 | 72.69 | 69.81 | 70.48 | 601,942 | +2.81(+4.15%) |
Mar 08, 2022 | 67.98 | 71.06 | 65.15 | 67.67 | 792,865 | -0.87(-1.27%) |
Mar 07, 2022 | 70.38 | 71.79 | 66.40 | 68.54 | 825,367 | -1.23(-1.76%) |
Mar 04, 2022 | 73.68 | 76.17 | 69.04 | 69.77 | 910,084 | -4.27(-5.77%) |
Mar 03, 2022 | 77.57 | 78.27 | 72.70 | 74.04 | 635,995 | -2.81(-3.66%) |
Mar 02, 2022 | 80.88 | 81.14 | 74.71 | 76.85 | 840,283 | -4.06(-5.02%) |