Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.95 | 63.50 | 61.61 | 61.70 | 195,592 | +0.66(+1.08%) |
May 27, 2022 | 59.90 | 61.04 | 59.57 | 61.04 | 42,785 | +1.30(+2.18%) |
May 26, 2022 | 60.20 | 60.20 | 59.16 | 59.74 | 60,097 | +0.21(+0.36%) |
May 25, 2022 | 59.39 | 60.36 | 59.05 | 59.53 | 44,733 | +0.43(+0.72%) |
May 24, 2022 | 57.75 | 59.20 | 57.47 | 59.10 | 72,279 | +1.25(+2.17%) |
May 23, 2022 | 56.78 | 58.16 | 56.60 | 57.85 | 61,729 | +1.28(+2.26%) |
May 20, 2022 | 55.87 | 57.04 | 55.84 | 56.57 | 33,316 | +0.22(+0.39%) |
May 19, 2022 | 53.96 | 56.79 | 53.96 | 56.35 | 70,613 | +0.99(+1.78%) |
May 18, 2022 | 56.77 | 56.77 | 54.73 | 55.36 | 52,238 | -1.26(-2.23%) |
May 17, 2022 | 55.27 | 56.66 | 54.33 | 56.62 | 121,202 | +2.37(+4.37%) |
May 16, 2022 | 55.55 | 55.55 | 53.64 | 54.25 | 84,242 | +1.04(+1.95%) |
May 13, 2022 | 52.60 | 53.30 | 52.22 | 53.21 | 72,525 | +2.14(+4.19%) |
May 12, 2022 | 52.59 | 53.00 | 49.93 | 51.07 | 85,834 | -2.02(-3.80%) |
May 11, 2022 | 53.25 | 54.92 | 52.27 | 53.09 | 58,118 | +0.38(+0.71%) |
May 10, 2022 | 52.36 | 53.80 | 50.50 | 52.71 | 49,967 | +0.09(+0.17%) |
May 09, 2022 | 54.57 | 54.57 | 51.96 | 52.62 | 81,767 | -3.27(-5.85%) |
May 06, 2022 | 57.15 | 57.42 | 55.00 | 55.89 | 94,872 | -0.89(-1.57%) |
May 05, 2022 | 57.22 | 58.39 | 53.80 | 56.78 | 73,177 | +1.27(+2.29%) |
May 04, 2022 | 54.11 | 55.72 | 53.98 | 55.51 | 49,332 | +1.70(+3.16%) |
May 03, 2022 | 52.64 | 53.86 | 51.51 | 53.81 | 48,627 | +2.54(+4.95%) |
May 02, 2022 | 50.41 | 51.57 | 50.25 | 51.27 | 37,196 | +0.05(+0.10%) |
Apr 29, 2022 | 51.20 | 51.73 | 50.99 | 51.22 | 69,640 | +0.59(+1.17%) |
Apr 28, 2022 | 49.85 | 50.63 | 49.58 | 50.63 | 18,672 | +0.46(+0.92%) |
Apr 27, 2022 | 50.00 | 50.19 | 48.96 | 50.17 | 21,988 | +1.06(+2.16%) |
Apr 26, 2022 | 49.80 | 49.88 | 47.98 | 49.11 | 25,309 | -0.27(-0.55%) |
Apr 25, 2022 | 47.71 | 49.38 | 46.74 | 49.38 | 83,511 | -0.16(-0.32%) |
Apr 22, 2022 | 50.00 | 50.25 | 48.60 | 49.54 | 75,671 | -0.90(-1.78%) |
Apr 21, 2022 | 53.49 | 53.95 | 50.28 | 50.44 | 129,082 | -2.20(-4.18%) |
Apr 20, 2022 | 50.88 | 53.01 | 50.60 | 52.64 | 102,367 | +2.56(+5.11%) |
Apr 19, 2022 | 51.21 | 51.76 | 49.72 | 50.08 | 112,789 | -2.12(-4.06%) |
Apr 18, 2022 | 50.75 | 54.09 | 48.84 | 52.20 | 104,263 | +1.54(+3.04%) |
Apr 14, 2022 | 51.00 | 51.00 | 49.73 | 50.66 | 50,028 | +0.54(+1.08%) |
Apr 13, 2022 | 49.47 | 50.59 | 48.48 | 50.12 | 87,475 | +2.12(+4.42%) |
Apr 12, 2022 | 48.54 | 49.12 | 48.00 | 48.00 | 67,628 | +0.01(+0.02%) |
Apr 11, 2022 | 49.62 | 49.62 | 47.52 | 47.99 | 39,033 | -0.80(-1.64%) |
Apr 08, 2022 | 47.51 | 48.98 | 47.20 | 48.79 | 82,490 | +1.11(+2.33%) |
Apr 07, 2022 | 46.70 | 47.74 | 46.46 | 47.68 | 44,519 | +1.04(+2.23%) |
Apr 06, 2022 | 46.84 | 47.49 | 46.00 | 46.64 | 165,934 | +0.21(+0.45%) |
Apr 05, 2022 | 48.82 | 48.82 | 46.28 | 46.43 | 92,122 | -1.01(-2.13%) |
Apr 04, 2022 | 47.70 | 47.99 | 46.53 | 47.44 | 206,299 | -0.09(-0.19%) |
Apr 01, 2022 | 46.35 | 47.73 | 45.40 | 47.53 | 91,612 | +1.31(+2.83%) |
Mar 31, 2022 | 45.24 | 47.01 | 44.71 | 46.22 | 66,595 | +1.02(+2.26%) |
Mar 30, 2022 | 45.00 | 45.76 | 44.94 | 45.20 | 26,007 | +0.44(+0.98%) |
Mar 29, 2022 | 45.00 | 45.77 | 43.98 | 44.76 | 32,878 | -1.05(-2.29%) |
Mar 28, 2022 | 46.00 | 46.41 | 44.85 | 45.81 | 115,767 | -0.57(-1.23%) |
Mar 25, 2022 | 43.90 | 46.40 | 43.89 | 46.38 | 123,246 | +2.61(+5.97%) |
Mar 24, 2022 | 43.71 | 43.77 | 42.63 | 43.77 | 63,757 | +0.87(+2.03%) |
Mar 23, 2022 | 43.00 | 43.38 | 42.59 | 42.90 | 108,471 | +0.88(+2.09%) |
Mar 22, 2022 | 43.13 | 43.13 | 41.52 | 42.02 | 41,665 | -0.26(-0.61%) |
Mar 21, 2022 | 41.01 | 42.38 | 41.00 | 42.28 | 80,805 | +2.16(+5.38%) |
Mar 18, 2022 | 41.24 | 41.39 | 40.11 | 40.12 | 83,108 | -0.66(-1.62%) |
Mar 17, 2022 | 39.84 | 40.87 | 39.82 | 40.78 | 71,666 | +2.08(+5.36%) |
Mar 16, 2022 | 40.49 | 40.49 | 37.66 | 38.70 | 42,304 | +0.46(+1.20%) |
Mar 15, 2022 | 35.40 | 38.26 | 35.40 | 38.25 | 102,604 | +0.24(+0.62%) |
Mar 14, 2022 | 39.50 | 40.02 | 37.65 | 38.01 | 56,836 | -2.00(-5.00%) |
Mar 11, 2022 | 40.69 | 40.69 | 39.62 | 40.01 | 26,953 | +0.18(+0.46%) |
Mar 10, 2022 | 38.96 | 40.04 | 38.96 | 39.83 | 43,718 | +0.26(+0.65%) |
Mar 09, 2022 | 38.93 | 40.24 | 38.93 | 39.57 | 70,905 | -0.79(-1.96%) |
Mar 08, 2022 | 41.60 | 41.89 | 40.23 | 40.36 | 86,051 | -0.55(-1.34%) |
Mar 07, 2022 | 43.11 | 43.11 | 40.54 | 40.91 | 219,265 | +0.68(+1.70%) |
Mar 04, 2022 | 40.02 | 40.34 | 38.25 | 40.23 | 42,654 | +1.17(+3.00%) |
Mar 03, 2022 | 40.36 | 40.36 | 38.71 | 39.05 | 61,466 | -1.49(-3.68%) |
Mar 02, 2022 | 41.49 | 41.49 | 40.36 | 40.55 | 20,317 | -0.37(-0.91%) |