Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.14 | 51.50 | 49.64 | 50.02 | 1,310,310 | -0.88(-1.73%) |
May 27, 2022 | 48.84 | 51.00 | 48.84 | 50.90 | 420,511 | +2.61(+5.41%) |
May 26, 2022 | 46.47 | 48.71 | 46.10 | 48.29 | 779,972 | +1.97(+4.24%) |
May 25, 2022 | 45.08 | 46.61 | 44.67 | 46.32 | 295,658 | +1.00(+2.21%) |
May 24, 2022 | 46.31 | 46.36 | 44.60 | 45.32 | 260,699 | -1.88(-3.99%) |
May 23, 2022 | 47.03 | 47.32 | 45.25 | 47.20 | 498,746 | +0.60(+1.29%) |
May 20, 2022 | 48.36 | 48.57 | 44.80 | 46.61 | 347,594 | -0.82(-1.74%) |
May 19, 2022 | 45.56 | 48.22 | 45.56 | 47.43 | 385,318 | +1.59(+3.47%) |
May 18, 2022 | 45.92 | 48.18 | 45.48 | 45.84 | 282,839 | -0.88(-1.88%) |
May 17, 2022 | 45.01 | 46.79 | 44.72 | 46.72 | 368,580 | +2.92(+6.67%) |
May 16, 2022 | 44.27 | 45.62 | 43.55 | 43.80 | 286,836 | -0.65(-1.45%) |
May 13, 2022 | 42.31 | 44.80 | 42.29 | 44.44 | 427,539 | +3.53(+8.62%) |
May 12, 2022 | 38.84 | 42.04 | 37.92 | 40.92 | 508,838 | +1.43(+3.63%) |
May 11, 2022 | 42.25 | 42.84 | 39.34 | 39.48 | 394,149 | -3.33(-7.78%) |
May 10, 2022 | 44.92 | 45.46 | 41.49 | 42.82 | 641,498 | -0.78(-1.78%) |
May 09, 2022 | 46.72 | 46.79 | 43.35 | 43.59 | 589,650 | -4.67(-9.68%) |
May 06, 2022 | 49.43 | 49.53 | 47.13 | 48.26 | 304,595 | -1.51(-3.03%) |
May 05, 2022 | 51.85 | 52.01 | 49.07 | 49.77 | 230,125 | -2.62(-5.00%) |
May 04, 2022 | 50.10 | 52.53 | 49.15 | 52.39 | 411,126 | +2.62(+5.27%) |
May 03, 2022 | 48.56 | 50.28 | 48.38 | 49.77 | 247,420 | +1.01(+2.07%) |
May 02, 2022 | 47.45 | 48.78 | 46.85 | 48.76 | 240,617 | +1.08(+2.26%) |
Apr 29, 2022 | 48.64 | 50.34 | 47.59 | 47.68 | 174,661 | -1.24(-2.54%) |
Apr 28, 2022 | 48.67 | 49.23 | 46.60 | 48.93 | 289,437 | +0.93(+1.93%) |
Apr 27, 2022 | 48.37 | 49.73 | 47.87 | 48.00 | 272,868 | +0.14(+0.29%) |
Apr 26, 2022 | 49.97 | 50.13 | 47.77 | 47.86 | 508,342 | -2.50(-4.96%) |
Apr 25, 2022 | 48.73 | 50.36 | 48.41 | 50.36 | 227,404 | +0.82(+1.66%) |
Apr 22, 2022 | 50.32 | 51.22 | 48.98 | 49.53 | 277,407 | -0.88(-1.74%) |
Apr 21, 2022 | 54.28 | 54.73 | 49.93 | 50.41 | 441,008 | -2.96(-5.54%) |
Apr 20, 2022 | 55.50 | 55.50 | 53.34 | 53.37 | 283,240 | -1.70(-3.09%) |
Apr 19, 2022 | 53.87 | 55.44 | 53.28 | 55.08 | 274,606 | +1.28(+2.38%) |
Apr 18, 2022 | 54.53 | 54.53 | 53.18 | 53.79 | 216,766 | -0.74(-1.36%) |
Apr 14, 2022 | 56.23 | 56.53 | 54.49 | 54.53 | 160,835 | -1.65(-2.93%) |
Apr 13, 2022 | 54.92 | 56.24 | 54.19 | 56.18 | 107,632 | +1.53(+2.79%) |
Apr 12, 2022 | 56.50 | 57.08 | 54.34 | 54.65 | 404,195 | -0.74(-1.33%) |
Apr 11, 2022 | 55.24 | 56.41 | 54.38 | 55.39 | 523,188 | -0.69(-1.23%) |
Apr 08, 2022 | 57.84 | 57.87 | 55.98 | 56.09 | 380,512 | -1.94(-3.34%) |
Apr 07, 2022 | 58.72 | 59.40 | 56.29 | 58.02 | 308,340 | -0.71(-1.21%) |
Apr 06, 2022 | 60.41 | 60.51 | 57.70 | 58.73 | 524,797 | -2.73(-4.45%) |
Apr 05, 2022 | 64.28 | 64.54 | 61.25 | 61.47 | 363,279 | -2.53(-3.95%) |
Apr 04, 2022 | 61.42 | 64.17 | 61.29 | 63.99 | 514,765 | +3.16(+5.20%) |
Apr 01, 2022 | 61.57 | 62.19 | 60.12 | 60.83 | 290,681 | -0.13(-0.21%) |
Mar 31, 2022 | 61.54 | 62.02 | 60.55 | 60.96 | 347,215 | -0.35(-0.56%) |
Mar 30, 2022 | 62.23 | 63.41 | 60.97 | 61.31 | 429,798 | -1.13(-1.81%) |
Mar 29, 2022 | 60.81 | 62.68 | 60.40 | 62.44 | 412,273 | +2.03(+3.36%) |
Mar 28, 2022 | 61.00 | 61.64 | 59.09 | 60.41 | 492,962 | -0.52(-0.86%) |
Mar 25, 2022 | 61.95 | 61.98 | 60.06 | 60.93 | 263,373 | -1.01(-1.63%) |
Mar 24, 2022 | 61.19 | 61.99 | 60.11 | 61.94 | 594,568 | +1.30(+2.14%) |
Mar 23, 2022 | 60.76 | 62.32 | 59.89 | 60.64 | 403,134 | -0.79(-1.28%) |
Mar 22, 2022 | 60.72 | 62.29 | 60.50 | 61.43 | 531,162 | +1.13(+1.88%) |
Mar 21, 2022 | 60.61 | 61.42 | 59.30 | 60.30 | 1,359,214 | -0.37(-0.61%) |
Mar 18, 2022 | 58.72 | 60.98 | 58.72 | 60.67 | 1,382,363 | +1.46(+2.47%) |
Mar 17, 2022 | 56.54 | 59.20 | 56.34 | 59.20 | 1,483,250 | +2.22(+3.89%) |
Mar 16, 2022 | 54.81 | 57.05 | 54.40 | 56.99 | 1,153,392 | +3.59(+6.72%) |
Mar 15, 2022 | 51.44 | 53.47 | 50.12 | 53.40 | 1,294,596 | +1.97(+3.82%) |
Mar 14, 2022 | 54.53 | 54.53 | 51.14 | 51.43 | 1,011,537 | -3.77(-6.84%) |
Mar 11, 2022 | 57.83 | 58.15 | 55.18 | 55.21 | 754,142 | -1.99(-3.49%) |
Mar 10, 2022 | 57.01 | 57.31 | 55.79 | 57.20 | 390,372 | -0.85(-1.46%) |
Mar 09, 2022 | 57.34 | 58.58 | 56.73 | 58.05 | 713,149 | +1.19(+2.10%) |
Mar 08, 2022 | 53.31 | 57.82 | 53.03 | 56.86 | 1,422,606 | +4.29(+8.16%) |
Mar 07, 2022 | 52.03 | 53.71 | 51.92 | 52.57 | 1,127,837 | +1.03(+1.99%) |
Mar 04, 2022 | 52.93 | 54.06 | 51.24 | 51.54 | 2,165,788 | -1.81(-3.39%) |
Mar 03, 2022 | 55.06 | 55.12 | 53.05 | 53.35 | 1,140,878 | -1.36(-2.49%) |
Mar 02, 2022 | 55.29 | 55.52 | 53.78 | 54.71 | 331,864 | -0.55(-1.00%) |