Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.23 | 45.91 | 43.12 | 43.58 | 103,273 | -2.24(-4.89%) |
May 27, 2022 | 44.58 | 46.14 | 44.58 | 45.82 | 53,760 | +1.70(+3.85%) |
May 26, 2022 | 43.74 | 45.77 | 43.74 | 44.12 | 65,616 | +0.98(+2.27%) |
May 25, 2022 | 42.23 | 43.75 | 41.63 | 43.14 | 64,903 | +0.40(+0.94%) |
May 24, 2022 | 43.10 | 43.10 | 41.20 | 42.74 | 63,684 | -0.79(-1.81%) |
May 23, 2022 | 44.68 | 44.68 | 42.71 | 43.53 | 65,603 | -0.33(-0.75%) |
May 20, 2022 | 44.57 | 45.07 | 42.00 | 43.86 | 80,555 | +0.11(+0.25%) |
May 19, 2022 | 43.13 | 44.64 | 43.02 | 43.75 | 67,128 | +0.26(+0.60%) |
May 18, 2022 | 44.56 | 45.73 | 43.22 | 43.49 | 80,814 | -2.07(-4.54%) |
May 17, 2022 | 45.08 | 47.18 | 44.35 | 45.56 | 70,552 | +1.62(+3.69%) |
May 16, 2022 | 44.96 | 45.97 | 43.65 | 43.94 | 64,366 | -1.44(-3.17%) |
May 13, 2022 | 43.75 | 46.08 | 43.75 | 45.38 | 66,714 | +2.14(+4.95%) |
May 12, 2022 | 42.67 | 45.53 | 41.50 | 43.24 | 88,801 | +0.28(+0.65%) |
May 11, 2022 | 45.04 | 45.06 | 41.39 | 42.96 | 257,267 | -2.02(-4.49%) |
May 10, 2022 | 45.40 | 45.56 | 42.07 | 44.98 | 159,832 | +0.63(+1.42%) |
May 09, 2022 | 46.07 | 46.80 | 44.02 | 44.35 | 111,701 | -2.72(-5.78%) |
May 06, 2022 | 48.06 | 48.06 | 45.98 | 47.07 | 127,998 | -1.41(-2.91%) |
May 05, 2022 | 54.16 | 54.73 | 48.27 | 48.48 | 100,134 | -6.53(-11.87%) |
May 04, 2022 | 51.60 | 55.07 | 50.74 | 55.01 | 119,963 | +3.18(+6.14%) |
May 03, 2022 | 52.27 | 52.79 | 51.35 | 51.83 | 90,566 | -0.49(-0.94%) |
May 02, 2022 | 50.22 | 53.35 | 49.50 | 52.32 | 141,661 | +1.81(+3.58%) |
Apr 29, 2022 | 53.99 | 54.92 | 49.09 | 50.51 | 179,953 | -2.93(-5.48%) |
Apr 28, 2022 | 57.29 | 58.38 | 51.56 | 53.44 | 120,839 | -4.17(-7.24%) |
Apr 27, 2022 | 58.14 | 58.59 | 56.97 | 57.61 | 68,424 | -0.29(-0.50%) |
Apr 26, 2022 | 59.51 | 59.56 | 57.36 | 57.90 | 62,456 | -2.22(-3.69%) |
Apr 25, 2022 | 59.00 | 60.12 | 58.38 | 60.12 | 59,270 | +0.78(+1.31%) |
Apr 22, 2022 | 61.60 | 65.38 | 59.22 | 59.34 | 70,129 | -2.61(-4.21%) |
Apr 21, 2022 | 63.49 | 64.33 | 61.14 | 61.95 | 59,513 | -0.87(-1.38%) |
Apr 20, 2022 | 62.64 | 63.80 | 62.03 | 62.82 | 55,199 | +0.62(+1.00%) |
Apr 19, 2022 | 60.18 | 63.07 | 59.85 | 62.20 | 42,133 | +2.05(+3.41%) |
Apr 18, 2022 | 60.22 | 60.41 | 58.92 | 60.15 | 49,958 | -0.31(-0.51%) |
Apr 14, 2022 | 62.18 | 62.21 | 60.35 | 60.46 | 44,402 | -1.44(-2.33%) |
Apr 13, 2022 | 60.82 | 62.36 | 59.14 | 61.90 | 46,665 | +0.85(+1.39%) |
Apr 12, 2022 | 61.50 | 63.48 | 60.47 | 61.05 | 38,734 | +0.28(+0.46%) |
Apr 11, 2022 | 61.31 | 62.39 | 59.87 | 60.77 | 72,994 | -0.81(-1.32%) |
Apr 08, 2022 | 62.41 | 63.12 | 60.03 | 61.58 | 48,264 | -0.76(-1.22%) |
Apr 07, 2022 | 64.41 | 64.87 | 61.79 | 62.34 | 64,560 | -1.79(-2.79%) |
Apr 06, 2022 | 63.45 | 65.10 | 61.57 | 64.13 | 59,939 | +0.08(+0.12%) |
Apr 05, 2022 | 65.59 | 65.82 | 63.91 | 64.05 | 45,553 | -1.88(-2.85%) |
Apr 04, 2022 | 64.84 | 66.59 | 64.84 | 65.93 | 41,296 | +1.09(+1.68%) |
Apr 01, 2022 | 64.15 | 65.86 | 63.38 | 64.84 | 64,056 | +1.25(+1.97%) |
Mar 31, 2022 | 64.91 | 65.86 | 63.35 | 63.59 | 53,863 | -1.50(-2.30%) |
Mar 30, 2022 | 66.62 | 67.24 | 64.89 | 65.09 | 46,519 | -2.17(-3.23%) |
Mar 29, 2022 | 64.49 | 67.31 | 63.71 | 67.26 | 41,849 | +3.61(+5.67%) |
Mar 28, 2022 | 63.52 | 64.00 | 62.74 | 63.65 | 32,916 | -0.35(-0.55%) |
Mar 25, 2022 | 62.45 | 64.31 | 62.38 | 64.00 | 47,417 | +0.30(+0.47%) |
Mar 24, 2022 | 62.46 | 63.70 | 61.72 | 63.70 | 35,738 | +1.38(+2.21%) |
Mar 23, 2022 | 64.30 | 64.77 | 61.76 | 62.32 | 54,832 | -2.52(-3.89%) |
Mar 22, 2022 | 65.14 | 66.91 | 64.69 | 64.84 | 54,795 | +0.37(+0.57%) |
Mar 21, 2022 | 66.18 | 67.05 | 64.07 | 64.47 | 50,780 | -2.16(-3.24%) |
Mar 18, 2022 | 65.47 | 66.71 | 64.72 | 66.63 | 107,941 | +0.76(+1.15%) |
Mar 17, 2022 | 64.27 | 66.26 | 63.54 | 65.87 | 53,738 | +1.94(+3.03%) |
Mar 16, 2022 | 62.78 | 64.97 | 62.78 | 63.93 | 76,823 | +1.45(+2.32%) |
Mar 15, 2022 | 61.36 | 63.30 | 61.31 | 62.48 | 44,257 | +1.76(+2.90%) |
Mar 14, 2022 | 59.80 | 61.64 | 59.26 | 60.72 | 69,501 | +0.85(+1.42%) |
Mar 11, 2022 | 61.16 | 61.94 | 58.92 | 59.87 | 47,345 | -0.55(-0.91%) |
Mar 10, 2022 | 61.71 | 61.71 | 58.62 | 60.42 | 101,907 | -2.56(-4.06%) |
Mar 09, 2022 | 62.56 | 64.32 | 61.73 | 62.98 | 45,240 | +1.31(+2.12%) |
Mar 08, 2022 | 61.90 | 64.22 | 61.11 | 61.67 | 53,729 | -0.06(-0.10%) |
Mar 07, 2022 | 63.01 | 63.80 | 61.52 | 61.73 | 63,959 | -1.02(-1.63%) |
Mar 04, 2022 | 63.87 | 64.74 | 61.49 | 62.75 | 63,433 | -2.04(-3.15%) |
Mar 03, 2022 | 65.41 | 66.15 | 63.77 | 64.79 | 47,365 | -0.26(-0.40%) |
Mar 02, 2022 | 62.47 | 65.60 | 62.00 | 65.05 | 73,286 | +2.86(+4.60%) |