Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.33 | 46.49 | 44.90 | 45.75 | 1,158,495 | -0.36(-0.78%) |
May 27, 2022 | 46.14 | 46.80 | 45.41 | 46.11 | 1,309,614 | +0.78(+1.72%) |
May 26, 2022 | 42.07 | 45.88 | 42.07 | 45.33 | 3,196,584 | +3.68(+8.84%) |
May 25, 2022 | 39.50 | 42.83 | 38.77 | 41.65 | 4,354,543 | +1.15(+2.84%) |
May 24, 2022 | 43.34 | 43.45 | 39.83 | 40.50 | 2,870,928 | -3.56(-8.08%) |
May 23, 2022 | 45.09 | 45.42 | 43.21 | 44.06 | 1,542,620 | -1.40(-3.08%) |
May 20, 2022 | 46.46 | 46.88 | 43.47 | 45.46 | 1,514,686 | -0.17(-0.37%) |
May 19, 2022 | 44.98 | 46.34 | 44.42 | 45.63 | 1,992,216 | +0.02(+0.04%) |
May 18, 2022 | 47.83 | 48.32 | 45.05 | 45.61 | 2,303,479 | -3.87(-7.82%) |
May 17, 2022 | 48.61 | 50.09 | 47.55 | 49.48 | 2,028,855 | +2.26(+4.79%) |
May 16, 2022 | 47.11 | 48.13 | 46.57 | 47.22 | 998,232 | -0.70(-1.46%) |
May 13, 2022 | 45.86 | 48.91 | 45.86 | 47.92 | 1,390,708 | +2.62(+5.78%) |
May 12, 2022 | 43.00 | 46.44 | 42.09 | 45.30 | 2,330,862 | +1.48(+3.38%) |
May 11, 2022 | 45.12 | 47.30 | 43.25 | 43.82 | 3,779,062 | -0.15(-0.34%) |
May 10, 2022 | 46.41 | 47.43 | 43.12 | 43.97 | 2,873,624 | -1.73(-3.79%) |
May 09, 2022 | 46.45 | 47.96 | 45.52 | 45.70 | 1,964,500 | -1.55(-3.28%) |
May 06, 2022 | 49.49 | 49.49 | 45.77 | 47.25 | 1,367,882 | -2.89(-5.76%) |
May 05, 2022 | 53.00 | 53.00 | 49.23 | 50.14 | 1,096,885 | -3.82(-7.08%) |
May 04, 2022 | 51.87 | 54.13 | 50.31 | 53.96 | 2,341,024 | +2.09(+4.03%) |
May 03, 2022 | 50.73 | 52.05 | 49.74 | 51.87 | 1,342,353 | +0.84(+1.65%) |
May 02, 2022 | 48.86 | 51.23 | 48.44 | 51.03 | 1,596,687 | +2.16(+4.42%) |
Apr 29, 2022 | 51.39 | 51.88 | 48.70 | 48.87 | 1,281,855 | -2.42(-4.72%) |
Apr 28, 2022 | 51.30 | 51.99 | 49.56 | 51.29 | 1,349,796 | +1.02(+2.03%) |
Apr 27, 2022 | 49.50 | 50.98 | 49.34 | 50.27 | 1,112,762 | +0.21(+0.42%) |
Apr 26, 2022 | 52.56 | 53.26 | 50.05 | 50.06 | 1,041,758 | -3.19(-5.99%) |
Apr 25, 2022 | 50.12 | 53.27 | 49.64 | 53.25 | 1,445,914 | +2.63(+5.20%) |
Apr 22, 2022 | 52.77 | 52.92 | 50.13 | 50.62 | 1,258,021 | -2.38(-4.49%) |
Apr 21, 2022 | 56.84 | 57.12 | 52.90 | 53.00 | 1,424,908 | -2.82(-5.05%) |
Apr 20, 2022 | 57.04 | 57.31 | 55.09 | 55.82 | 1,195,952 | -0.50(-0.89%) |
Apr 19, 2022 | 54.24 | 57.39 | 53.98 | 56.32 | 1,165,077 | +1.92(+3.53%) |
Apr 18, 2022 | 54.21 | 54.83 | 52.68 | 54.40 | 1,053,598 | +0.13(+0.24%) |
Apr 14, 2022 | 56.56 | 57.33 | 54.07 | 54.27 | 877,575 | -2.32(-4.10%) |
Apr 13, 2022 | 54.30 | 56.95 | 54.30 | 56.59 | 850,255 | +2.04(+3.74%) |
Apr 12, 2022 | 55.32 | 58.46 | 54.40 | 54.55 | 1,352,526 | +0.35(+0.65%) |
Apr 11, 2022 | 52.88 | 54.80 | 52.61 | 54.20 | 1,642,523 | +0.05(+0.09%) |
Apr 08, 2022 | 56.74 | 56.74 | 53.95 | 54.15 | 1,285,267 | -2.57(-4.53%) |
Apr 07, 2022 | 58.30 | 58.30 | 54.26 | 56.72 | 2,352,612 | +1.76(+3.20%) |
Apr 06, 2022 | 58.25 | 58.40 | 54.06 | 54.96 | 2,121,847 | -4.53(-7.61%) |
Apr 05, 2022 | 61.35 | 61.63 | 59.35 | 59.49 | 965,727 | -1.86(-3.03%) |
Apr 04, 2022 | 61.39 | 61.95 | 60.67 | 61.35 | 1,050,312 | +0.00(+0.00%) |
Apr 01, 2022 | 60.34 | 61.67 | 59.87 | 61.35 | 1,345,696 | +1.37(+2.28%) |
Mar 31, 2022 | 63.45 | 63.66 | 59.59 | 59.98 | 1,801,373 | -3.53(-5.56%) |
Mar 30, 2022 | 63.15 | 65.46 | 62.34 | 63.51 | 2,944,985 | +2.21(+3.61%) |
Mar 29, 2022 | 58.46 | 62.16 | 58.12 | 61.30 | 1,328,356 | +4.21(+7.37%) |
Mar 28, 2022 | 56.63 | 57.52 | 56.10 | 57.09 | 1,288,025 | +0.59(+1.04%) |
Mar 25, 2022 | 58.76 | 58.90 | 56.18 | 56.50 | 1,139,724 | -1.98(-3.39%) |
Mar 24, 2022 | 58.72 | 59.05 | 56.82 | 58.48 | 868,422 | -0.25(-0.43%) |
Mar 23, 2022 | 60.54 | 61.05 | 58.63 | 58.73 | 624,771 | -2.06(-3.39%) |
Mar 22, 2022 | 60.75 | 61.43 | 59.75 | 60.79 | 879,695 | +0.75(+1.25%) |
Mar 21, 2022 | 62.16 | 62.29 | 58.89 | 60.04 | 905,062 | -2.21(-3.55%) |
Mar 18, 2022 | 61.15 | 62.42 | 61.01 | 62.25 | 1,359,309 | +1.01(+1.65%) |
Mar 17, 2022 | 60.15 | 62.14 | 59.57 | 61.24 | 911,330 | +1.21(+2.02%) |
Mar 16, 2022 | 59.55 | 60.89 | 57.52 | 60.03 | 1,209,799 | +1.27(+2.16%) |
Mar 15, 2022 | 55.60 | 58.90 | 55.60 | 58.76 | 920,776 | +3.26(+5.87%) |
Mar 14, 2022 | 57.36 | 57.81 | 54.76 | 55.50 | 1,276,282 | -1.74(-3.04%) |
Mar 11, 2022 | 61.16 | 61.48 | 57.07 | 57.24 | 1,162,634 | -3.33(-5.50%) |
Mar 10, 2022 | 59.29 | 61.14 | 58.12 | 60.57 | 1,222,457 | +0.08(+0.13%) |
Mar 09, 2022 | 60.36 | 62.16 | 60.16 | 60.49 | 1,172,267 | +1.69(+2.87%) |
Mar 08, 2022 | 57.60 | 60.44 | 56.92 | 58.80 | 1,209,833 | +1.07(+1.85%) |
Mar 07, 2022 | 60.73 | 60.95 | 57.25 | 57.73 | 1,423,323 | -2.58(-4.28%) |
Mar 04, 2022 | 61.33 | 61.33 | 58.34 | 60.31 | 1,221,021 | -1.37(-2.22%) |
Mar 03, 2022 | 64.50 | 64.62 | 61.22 | 61.68 | 891,047 | -1.89(-2.97%) |
Mar 02, 2022 | 60.86 | 63.99 | 60.59 | 63.57 | 1,255,923 | +2.32(+3.79%) |