Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.02 | 50.76 | 48.79 | 48.92 | 561,411 | -1.69(-3.33%) |
May 27, 2022 | 47.24 | 52.04 | 46.28 | 50.61 | 843,061 | +1.35(+2.74%) |
May 26, 2022 | 47.66 | 50.51 | 47.46 | 49.26 | 1,163,873 | +2.98(+6.44%) |
May 25, 2022 | 39.17 | 48.00 | 38.19 | 46.28 | 1,404,671 | +6.21(+15.49%) |
May 24, 2022 | 41.39 | 41.39 | 38.16 | 40.07 | 615,831 | -2.60(-6.10%) |
May 23, 2022 | 42.42 | 43.11 | 41.03 | 42.68 | 526,160 | +0.30(+0.71%) |
May 20, 2022 | 42.66 | 42.84 | 39.65 | 42.38 | 584,689 | +0.52(+1.24%) |
May 19, 2022 | 41.32 | 43.38 | 39.70 | 41.86 | 581,749 | +0.21(+0.51%) |
May 18, 2022 | 43.73 | 43.89 | 40.21 | 41.65 | 810,006 | -4.32(-9.40%) |
May 17, 2022 | 44.63 | 46.06 | 42.54 | 45.96 | 405,295 | +2.20(+5.02%) |
May 16, 2022 | 43.15 | 45.22 | 42.51 | 43.77 | 438,565 | +0.08(+0.18%) |
May 13, 2022 | 43.22 | 44.31 | 42.92 | 43.69 | 281,040 | +1.08(+2.53%) |
May 12, 2022 | 40.25 | 43.83 | 39.85 | 42.61 | 359,746 | +2.21(+5.46%) |
May 11, 2022 | 42.06 | 42.93 | 40.22 | 40.40 | 656,205 | -1.57(-3.74%) |
May 10, 2022 | 41.08 | 42.00 | 39.05 | 41.97 | 474,409 | +1.53(+3.79%) |
May 09, 2022 | 41.18 | 42.50 | 40.18 | 40.44 | 270,634 | -1.76(-4.18%) |
May 06, 2022 | 42.76 | 43.32 | 40.62 | 42.20 | 227,524 | -0.81(-1.88%) |
May 05, 2022 | 43.79 | 44.15 | 41.48 | 43.01 | 333,327 | -1.74(-3.90%) |
May 04, 2022 | 44.12 | 44.99 | 42.18 | 44.76 | 235,964 | +0.36(+0.80%) |
May 03, 2022 | 43.61 | 44.97 | 42.99 | 44.40 | 259,483 | +0.80(+1.84%) |
May 02, 2022 | 41.82 | 43.68 | 41.50 | 43.60 | 299,045 | +1.98(+4.75%) |
Apr 29, 2022 | 42.70 | 43.50 | 41.38 | 41.63 | 264,315 | -1.78(-4.11%) |
Apr 28, 2022 | 42.80 | 43.84 | 41.56 | 43.41 | 293,838 | +1.58(+3.78%) |
Apr 27, 2022 | 41.92 | 43.10 | 41.04 | 41.83 | 325,230 | +0.25(+0.60%) |
Apr 26, 2022 | 43.77 | 44.09 | 41.26 | 41.58 | 348,919 | -2.99(-6.71%) |
Apr 25, 2022 | 42.76 | 44.76 | 42.57 | 44.57 | 265,063 | +1.22(+2.82%) |
Apr 22, 2022 | 44.13 | 44.99 | 42.61 | 43.34 | 375,906 | -1.84(-4.08%) |
Apr 21, 2022 | 45.86 | 46.67 | 44.35 | 45.18 | 273,300 | -0.40(-0.87%) |
Apr 20, 2022 | 45.84 | 46.49 | 44.81 | 45.58 | 310,271 | -0.16(-0.36%) |
Apr 19, 2022 | 43.30 | 46.19 | 43.09 | 45.74 | 338,765 | +2.78(+6.46%) |
Apr 18, 2022 | 43.64 | 43.98 | 42.48 | 42.97 | 464,386 | -0.69(-1.59%) |
Apr 14, 2022 | 43.53 | 44.73 | 43.37 | 43.66 | 281,275 | +0.24(+0.56%) |
Apr 13, 2022 | 43.95 | 44.34 | 42.97 | 43.42 | 361,917 | -0.48(-1.10%) |
Apr 12, 2022 | 44.48 | 45.81 | 43.63 | 43.90 | 409,279 | +0.04(+0.09%) |
Apr 11, 2022 | 43.10 | 44.96 | 42.58 | 43.86 | 747,283 | +1.12(+2.62%) |
Apr 08, 2022 | 41.67 | 43.54 | 41.07 | 42.74 | 422,352 | +1.29(+3.12%) |
Apr 07, 2022 | 40.04 | 41.72 | 39.33 | 41.45 | 420,643 | +1.42(+3.54%) |
Apr 06, 2022 | 41.21 | 41.45 | 39.55 | 40.04 | 525,049 | -1.99(-4.73%) |
Apr 05, 2022 | 41.47 | 42.33 | 40.96 | 42.02 | 389,942 | +0.12(+0.28%) |
Apr 04, 2022 | 41.07 | 42.46 | 40.67 | 41.91 | 329,870 | +0.99(+2.43%) |
Apr 01, 2022 | 43.38 | 43.38 | 40.66 | 40.91 | 536,358 | -1.83(-4.29%) |
Mar 31, 2022 | 42.43 | 42.92 | 41.44 | 42.74 | 645,740 | +0.50(+1.19%) |
Mar 30, 2022 | 44.13 | 44.38 | 41.94 | 42.24 | 474,171 | -2.31(-5.19%) |
Mar 29, 2022 | 43.70 | 46.94 | 43.70 | 44.56 | 954,034 | +1.56(+3.63%) |
Mar 28, 2022 | 43.11 | 43.67 | 41.30 | 42.99 | 1,072,255 | +0.20(+0.47%) |
Mar 25, 2022 | 43.64 | 43.91 | 41.91 | 42.79 | 447,146 | -0.89(-2.03%) |
Mar 24, 2022 | 44.23 | 44.54 | 42.82 | 43.68 | 347,508 | -0.22(-0.51%) |
Mar 23, 2022 | 46.13 | 46.24 | 43.90 | 43.90 | 377,789 | -2.84(-6.08%) |
Mar 22, 2022 | 46.99 | 48.91 | 45.83 | 46.74 | 417,861 | +0.59(+1.27%) |
Mar 21, 2022 | 49.77 | 49.86 | 45.30 | 46.16 | 570,700 | -3.09(-6.28%) |
Mar 18, 2022 | 48.09 | 49.49 | 47.06 | 49.25 | 1,195,511 | +1.03(+2.14%) |
Mar 17, 2022 | 47.58 | 48.27 | 46.16 | 48.22 | 487,160 | +0.54(+1.13%) |
Mar 16, 2022 | 45.78 | 47.72 | 44.93 | 47.68 | 627,840 | +2.22(+4.88%) |
Mar 15, 2022 | 42.45 | 45.75 | 42.36 | 45.46 | 625,272 | +3.11(+7.34%) |
Mar 14, 2022 | 44.06 | 45.35 | 42.28 | 42.36 | 435,224 | -1.10(-2.54%) |
Mar 11, 2022 | 45.92 | 46.32 | 43.13 | 43.46 | 404,414 | -1.79(-3.96%) |
Mar 10, 2022 | 43.87 | 45.45 | 42.94 | 45.25 | 541,464 | +0.94(+2.12%) |
Mar 09, 2022 | 43.39 | 44.89 | 43.31 | 44.31 | 661,074 | +1.88(+4.43%) |
Mar 08, 2022 | 40.61 | 44.82 | 40.50 | 42.43 | 675,604 | +2.20(+5.46%) |
Mar 07, 2022 | 47.09 | 47.75 | 39.82 | 40.24 | 956,889 | -6.81(-14.47%) |
Mar 04, 2022 | 43.47 | 47.75 | 43.47 | 47.04 | 1,100,801 | +1.27(+2.77%) |
Mar 03, 2022 | 46.04 | 46.15 | 44.36 | 45.78 | 898,193 | -0.12(-0.25%) |
Mar 02, 2022 | 44.10 | 46.59 | 42.89 | 45.89 | 499,142 | +2.32(+5.33%) |