Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.85 | 52.03 | 49.20 | 50.33 | 218,699 | -0.02(-0.04%) |
May 27, 2022 | 50.66 | 51.73 | 49.46 | 50.35 | 223,875 | +0.56(+1.12%) |
May 26, 2022 | 45.69 | 49.94 | 45.06 | 49.79 | 396,510 | +4.17(+9.14%) |
May 25, 2022 | 43.07 | 45.75 | 43.07 | 45.62 | 252,872 | +2.02(+4.62%) |
May 24, 2022 | 47.23 | 47.69 | 42.92 | 43.61 | 245,899 | -5.23(-10.72%) |
May 23, 2022 | 47.82 | 49.06 | 47.06 | 48.84 | 135,884 | +1.39(+2.93%) |
May 20, 2022 | 47.76 | 48.44 | 45.39 | 47.45 | 265,023 | +0.69(+1.49%) |
May 19, 2022 | 43.89 | 48.46 | 43.82 | 46.76 | 340,997 | +2.66(+6.04%) |
May 18, 2022 | 45.12 | 46.55 | 43.92 | 44.10 | 225,486 | -2.29(-4.94%) |
May 17, 2022 | 45.64 | 47.50 | 44.45 | 46.39 | 252,622 | +2.24(+5.08%) |
May 16, 2022 | 47.17 | 47.97 | 44.09 | 44.15 | 300,621 | -3.19(-6.74%) |
May 13, 2022 | 43.88 | 47.37 | 43.88 | 47.34 | 299,745 | +4.95(+11.68%) |
May 12, 2022 | 39.62 | 43.54 | 39.03 | 42.39 | 606,122 | +2.04(+5.07%) |
May 11, 2022 | 41.28 | 41.52 | 39.46 | 40.34 | 369,413 | -1.12(-2.69%) |
May 10, 2022 | 42.61 | 44.40 | 38.05 | 41.46 | 757,933 | -2.34(-5.34%) |
May 09, 2022 | 46.10 | 48.12 | 43.48 | 43.79 | 459,811 | -4.73(-9.74%) |
May 06, 2022 | 49.77 | 50.68 | 46.13 | 48.52 | 551,581 | -1.62(-3.24%) |
May 05, 2022 | 54.79 | 54.79 | 49.77 | 50.14 | 264,646 | -5.52(-9.91%) |
May 04, 2022 | 54.99 | 55.86 | 52.27 | 55.66 | 464,415 | +0.66(+1.19%) |
May 03, 2022 | 55.72 | 57.08 | 54.83 | 55.01 | 305,666 | -0.67(-1.20%) |
May 02, 2022 | 54.41 | 55.91 | 53.65 | 55.67 | 237,495 | +0.97(+1.77%) |
Apr 29, 2022 | 57.56 | 60.31 | 54.55 | 54.70 | 305,805 | -3.40(-5.84%) |
Apr 28, 2022 | 55.76 | 58.68 | 54.64 | 58.10 | 239,932 | +3.78(+6.95%) |
Apr 27, 2022 | 56.31 | 57.90 | 54.22 | 54.32 | 382,537 | -1.63(-2.92%) |
Apr 26, 2022 | 58.94 | 59.22 | 55.79 | 55.96 | 273,704 | -3.51(-5.91%) |
Apr 25, 2022 | 56.41 | 59.91 | 55.09 | 59.47 | 311,449 | +2.60(+4.58%) |
Apr 22, 2022 | 60.37 | 61.18 | 56.85 | 56.87 | 294,272 | -3.78(-6.23%) |
Apr 21, 2022 | 65.37 | 66.20 | 60.16 | 60.64 | 246,004 | -3.46(-5.40%) |
Apr 20, 2022 | 68.21 | 68.21 | 64.09 | 64.11 | 210,906 | -3.09(-4.60%) |
Apr 19, 2022 | 63.89 | 67.86 | 63.53 | 67.20 | 170,142 | +2.88(+4.47%) |
Apr 18, 2022 | 64.34 | 65.57 | 63.20 | 64.32 | 124,096 | -0.52(-0.80%) |
Apr 14, 2022 | 66.36 | 67.10 | 64.24 | 64.84 | 229,587 | -1.16(-1.76%) |
Apr 13, 2022 | 63.70 | 66.94 | 63.70 | 66.00 | 226,929 | +2.13(+3.34%) |
Apr 12, 2022 | 65.27 | 67.34 | 63.24 | 63.87 | 174,205 | -0.44(-0.68%) |
Apr 11, 2022 | 65.06 | 66.48 | 63.50 | 64.31 | 196,471 | -2.12(-3.20%) |
Apr 08, 2022 | 67.20 | 67.37 | 64.15 | 66.43 | 210,358 | -0.68(-1.01%) |
Apr 07, 2022 | 69.36 | 70.15 | 66.57 | 67.11 | 314,865 | -2.70(-3.87%) |
Apr 06, 2022 | 72.19 | 72.68 | 67.34 | 69.81 | 270,296 | -3.98(-5.40%) |
Apr 05, 2022 | 75.89 | 76.11 | 73.35 | 73.79 | 264,214 | -1.94(-2.56%) |
Apr 04, 2022 | 75.05 | 77.42 | 74.73 | 75.73 | 148,578 | +1.62(+2.19%) |
Apr 01, 2022 | 74.06 | 76.84 | 72.71 | 74.11 | 219,151 | +0.34(+0.46%) |
Mar 31, 2022 | 74.58 | 75.73 | 73.72 | 73.76 | 307,763 | -0.66(-0.88%) |
Mar 30, 2022 | 72.66 | 76.08 | 71.90 | 74.42 | 435,915 | +1.14(+1.56%) |
Mar 29, 2022 | 71.71 | 73.72 | 70.13 | 73.27 | 357,755 | +4.04(+5.84%) |
Mar 28, 2022 | 69.65 | 72.00 | 68.56 | 69.23 | 309,962 | -0.81(-1.16%) |
Mar 25, 2022 | 72.39 | 72.40 | 69.22 | 70.05 | 168,048 | -1.80(-2.51%) |
Mar 24, 2022 | 69.46 | 72.27 | 69.30 | 71.85 | 327,193 | +2.91(+4.22%) |
Mar 23, 2022 | 72.27 | 72.89 | 68.94 | 68.94 | 283,241 | -4.32(-5.90%) |
Mar 22, 2022 | 69.62 | 73.34 | 69.22 | 73.26 | 413,254 | +3.96(+5.72%) |
Mar 21, 2022 | 69.83 | 71.83 | 67.70 | 69.30 | 436,106 | -0.80(-1.14%) |
Mar 18, 2022 | 64.87 | 70.97 | 64.00 | 70.10 | 812,425 | +4.55(+6.94%) |
Mar 17, 2022 | 60.80 | 66.30 | 60.50 | 65.55 | 654,402 | +3.44(+5.55%) |
Mar 16, 2022 | 57.62 | 62.90 | 57.36 | 62.11 | 750,511 | +6.11(+10.90%) |
Mar 15, 2022 | 51.66 | 56.08 | 51.39 | 56.00 | 614,259 | +4.21(+8.12%) |
Mar 14, 2022 | 53.82 | 55.43 | 51.79 | 51.80 | 479,000 | -2.36(-4.35%) |
Mar 11, 2022 | 57.20 | 57.50 | 53.74 | 54.16 | 263,819 | -1.37(-2.47%) |
Mar 10, 2022 | 54.59 | 56.38 | 53.20 | 55.53 | 484,776 | -0.24(-0.44%) |
Mar 09, 2022 | 49.90 | 55.92 | 49.53 | 55.77 | 846,455 | +7.08(+14.55%) |
Mar 08, 2022 | 43.89 | 50.06 | 43.07 | 48.69 | 957,718 | +5.49(+12.71%) |
Mar 07, 2022 | 46.90 | 47.45 | 42.86 | 43.20 | 348,899 | -3.30(-7.09%) |
Mar 04, 2022 | 48.56 | 49.12 | 45.63 | 46.49 | 297,313 | -2.60(-5.30%) |
Mar 03, 2022 | 50.77 | 50.77 | 48.43 | 49.10 | 405,116 | -1.49(-2.94%) |
Mar 02, 2022 | 50.83 | 51.57 | 49.75 | 50.58 | 146,364 | +0.26(+0.52%) |