Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.55 | 49.34 | 47.17 | 48.74 | 4,118,655 | +1.17(+2.46%) |
May 27, 2022 | 45.77 | 47.62 | 45.68 | 47.57 | 2,420,754 | +1.69(+3.68%) |
May 26, 2022 | 43.60 | 46.16 | 43.60 | 45.88 | 2,806,397 | +2.99(+6.97%) |
May 25, 2022 | 38.58 | 42.99 | 38.57 | 42.89 | 3,354,292 | +3.73(+9.53%) |
May 24, 2022 | 41.03 | 41.16 | 38.29 | 39.16 | 2,867,486 | -2.98(-7.07%) |
May 23, 2022 | 42.20 | 42.62 | 40.95 | 42.14 | 2,201,879 | +0.46(+1.10%) |
May 20, 2022 | 43.77 | 43.77 | 40.29 | 41.68 | 2,030,883 | -0.97(-2.27%) |
May 19, 2022 | 41.80 | 43.40 | 41.26 | 42.65 | 2,776,413 | +0.15(+0.35%) |
May 18, 2022 | 43.45 | 44.11 | 41.53 | 42.50 | 2,815,091 | -2.59(-5.74%) |
May 17, 2022 | 44.38 | 45.55 | 43.54 | 45.09 | 3,135,925 | +1.90(+4.40%) |
May 16, 2022 | 42.74 | 44.17 | 42.40 | 43.19 | 1,562,501 | +0.19(+0.44%) |
May 13, 2022 | 41.35 | 43.41 | 41.24 | 43.00 | 2,546,389 | +2.27(+5.57%) |
May 12, 2022 | 38.88 | 42.10 | 37.86 | 40.73 | 4,595,653 | +3.42(+9.17%) |
May 11, 2022 | 41.04 | 41.37 | 36.90 | 37.31 | 5,162,671 | -3.80(-9.24%) |
May 10, 2022 | 42.14 | 42.17 | 39.38 | 41.11 | 3,522,284 | -0.28(-0.68%) |
May 09, 2022 | 43.35 | 43.89 | 41.08 | 41.39 | 2,790,426 | -2.73(-6.19%) |
May 06, 2022 | 44.85 | 45.25 | 42.77 | 44.12 | 2,384,649 | -0.86(-1.91%) |
May 05, 2022 | 47.98 | 47.98 | 44.34 | 44.98 | 2,351,891 | -3.56(-7.33%) |
May 04, 2022 | 48.27 | 48.66 | 45.47 | 48.54 | 2,855,299 | +0.34(+0.71%) |
May 03, 2022 | 49.17 | 49.61 | 47.32 | 48.20 | 1,586,231 | -0.77(-1.57%) |
May 02, 2022 | 47.71 | 49.06 | 46.88 | 48.97 | 1,662,468 | +1.27(+2.66%) |
Apr 29, 2022 | 48.65 | 50.00 | 47.34 | 47.70 | 1,316,349 | -1.18(-2.41%) |
Apr 28, 2022 | 48.33 | 49.36 | 46.94 | 48.88 | 1,282,344 | +1.45(+3.06%) |
Apr 27, 2022 | 45.76 | 48.35 | 45.51 | 47.43 | 1,899,907 | +0.95(+2.04%) |
Apr 26, 2022 | 47.82 | 48.47 | 46.44 | 46.48 | 1,843,384 | -2.17(-4.46%) |
Apr 25, 2022 | 47.92 | 48.69 | 46.93 | 48.65 | 2,038,929 | +0.11(+0.23%) |
Apr 22, 2022 | 49.85 | 50.64 | 48.15 | 48.54 | 1,450,309 | -2.15(-4.24%) |
Apr 21, 2022 | 53.00 | 53.30 | 49.98 | 50.69 | 1,591,545 | -1.38(-2.65%) |
Apr 20, 2022 | 52.75 | 53.28 | 51.98 | 52.07 | 1,319,988 | -0.07(-0.13%) |
Apr 19, 2022 | 50.25 | 52.52 | 49.95 | 52.14 | 1,239,145 | +2.33(+4.68%) |
Apr 18, 2022 | 50.00 | 50.74 | 49.19 | 49.81 | 1,112,818 | +0.01(+0.02%) |
Apr 14, 2022 | 50.69 | 51.67 | 49.76 | 49.80 | 1,526,869 | -0.91(-1.79%) |
Apr 13, 2022 | 49.86 | 51.64 | 49.71 | 50.71 | 1,735,258 | +1.06(+2.13%) |
Apr 12, 2022 | 49.37 | 50.98 | 49.05 | 49.65 | 2,419,780 | +1.01(+2.08%) |
Apr 11, 2022 | 47.88 | 49.69 | 47.07 | 48.64 | 1,876,759 | +0.78(+1.63%) |
Apr 08, 2022 | 47.27 | 48.70 | 46.53 | 47.86 | 2,122,020 | +0.17(+0.36%) |
Apr 07, 2022 | 47.73 | 48.25 | 45.82 | 47.69 | 2,339,315 | -0.33(-0.69%) |
Apr 06, 2022 | 48.43 | 48.64 | 46.76 | 48.02 | 1,739,691 | -1.28(-2.60%) |
Apr 05, 2022 | 50.37 | 50.67 | 49.10 | 49.30 | 1,513,653 | -1.41(-2.78%) |
Apr 04, 2022 | 50.82 | 51.60 | 50.28 | 50.71 | 2,659,555 | -0.28(-0.55%) |
Apr 01, 2022 | 51.83 | 52.15 | 50.40 | 50.99 | 1,578,607 | -0.40(-0.78%) |
Mar 31, 2022 | 53.52 | 53.77 | 51.36 | 51.39 | 1,712,866 | -3.10(-5.69%) |
Mar 30, 2022 | 56.30 | 56.41 | 54.13 | 54.49 | 1,326,835 | -2.37(-4.17%) |
Mar 29, 2022 | 55.61 | 57.98 | 55.39 | 56.86 | 2,108,301 | +3.09(+5.75%) |
Mar 28, 2022 | 53.74 | 54.03 | 52.74 | 53.77 | 1,374,299 | -0.11(-0.20%) |
Mar 25, 2022 | 53.79 | 54.71 | 53.50 | 53.88 | 1,157,739 | +0.47(+0.88%) |
Mar 24, 2022 | 54.22 | 54.27 | 52.70 | 53.41 | 1,318,802 | -0.26(-0.48%) |
Mar 23, 2022 | 54.32 | 54.57 | 53.42 | 53.67 | 1,393,875 | -1.18(-2.15%) |
Mar 22, 2022 | 55.37 | 56.26 | 54.21 | 54.85 | 1,338,959 | +0.33(+0.61%) |
Mar 21, 2022 | 55.77 | 55.84 | 54.04 | 54.52 | 1,179,733 | -1.04(-1.87%) |
Mar 18, 2022 | 54.86 | 55.73 | 54.20 | 55.56 | 3,110,933 | +0.24(+0.43%) |
Mar 17, 2022 | 54.34 | 55.53 | 53.27 | 55.32 | 1,831,479 | +0.62(+1.13%) |
Mar 16, 2022 | 51.66 | 54.86 | 51.41 | 54.70 | 3,320,541 | +4.54(+9.05%) |
Mar 15, 2022 | 49.00 | 51.07 | 48.69 | 50.16 | 2,780,854 | +0.87(+1.77%) |
Mar 14, 2022 | 49.34 | 50.24 | 48.37 | 49.29 | 2,158,695 | -0.03(-0.06%) |
Mar 11, 2022 | 50.55 | 50.88 | 48.80 | 49.32 | 2,377,202 | -0.88(-1.75%) |
Mar 10, 2022 | 49.37 | 51.78 | 48.80 | 50.20 | 3,011,857 | -0.19(-0.38%) |
Mar 09, 2022 | 50.15 | 52.09 | 49.17 | 50.39 | 7,822,827 | +3.80(+8.16%) |
Mar 08, 2022 | 47.56 | 49.64 | 45.05 | 46.59 | 6,832,450 | +0.43(+0.93%) |
Mar 07, 2022 | 52.55 | 53.55 | 46.16 | 46.16 | 9,508,005 | -8.38(-15.36%) |
Mar 04, 2022 | 63.08 | 63.16 | 53.44 | 54.54 | 7,336,036 | -9.86(-15.31%) |
Mar 03, 2022 | 68.98 | 69.65 | 63.98 | 64.40 | 2,536,808 | -4.78(-6.91%) |
Mar 02, 2022 | 66.53 | 69.58 | 65.61 | 69.18 | 3,315,298 | +2.71(+4.08%) |