Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.10 | 45.23 | 44.06 | 44.65 | 255,670 | -0.52(-1.15%) |
May 27, 2022 | 44.00 | 45.26 | 43.15 | 45.17 | 208,053 | +1.30(+2.96%) |
May 26, 2022 | 42.54 | 44.69 | 42.27 | 43.87 | 298,017 | +1.48(+3.49%) |
May 25, 2022 | 40.71 | 43.23 | 40.71 | 42.39 | 403,473 | +1.68(+4.12%) |
May 24, 2022 | 40.95 | 40.95 | 39.44 | 40.71 | 279,906 | -0.63(-1.53%) |
May 23, 2022 | 41.85 | 42.04 | 40.25 | 41.35 | 263,913 | -0.07(-0.16%) |
May 20, 2022 | 43.04 | 43.46 | 40.09 | 41.41 | 433,267 | -0.79(-1.87%) |
May 19, 2022 | 40.43 | 43.08 | 40.43 | 42.20 | 440,848 | +1.25(+3.05%) |
May 18, 2022 | 41.90 | 42.85 | 40.38 | 40.95 | 387,045 | -1.75(-4.10%) |
May 17, 2022 | 41.31 | 42.71 | 40.29 | 42.70 | 417,520 | +2.18(+5.37%) |
May 16, 2022 | 40.06 | 41.67 | 39.87 | 40.52 | 394,164 | +0.83(+2.09%) |
May 13, 2022 | 39.80 | 40.23 | 38.85 | 39.69 | 479,792 | +1.04(+2.70%) |
May 12, 2022 | 37.39 | 38.81 | 36.39 | 38.65 | 471,790 | +1.04(+2.75%) |
May 11, 2022 | 38.79 | 39.84 | 37.34 | 37.62 | 336,701 | -1.31(-3.38%) |
May 10, 2022 | 40.24 | 40.50 | 37.25 | 38.93 | 796,227 | -0.45(-1.15%) |
May 09, 2022 | 40.21 | 41.18 | 39.09 | 39.38 | 503,615 | -1.67(-4.08%) |
May 06, 2022 | 41.09 | 41.32 | 39.86 | 41.06 | 443,830 | -0.30(-0.72%) |
May 05, 2022 | 42.88 | 43.13 | 40.30 | 41.35 | 386,994 | -1.83(-4.25%) |
May 04, 2022 | 41.62 | 43.54 | 40.12 | 43.19 | 593,699 | +2.26(+5.52%) |
May 03, 2022 | 38.64 | 41.18 | 38.02 | 40.93 | 672,420 | +2.09(+5.39%) |
May 02, 2022 | 36.64 | 38.85 | 36.48 | 38.83 | 984,906 | +2.49(+6.86%) |
Apr 29, 2022 | 41.83 | 42.05 | 36.24 | 36.34 | 1,775,196 | -6.83(-15.82%) |
Apr 28, 2022 | 43.53 | 43.89 | 41.22 | 43.17 | 499,178 | +0.31(+0.73%) |
Apr 27, 2022 | 43.05 | 44.63 | 42.39 | 42.86 | 303,469 | -0.05(-0.11%) |
Apr 26, 2022 | 45.20 | 45.72 | 42.86 | 42.91 | 447,690 | -2.99(-6.52%) |
Apr 25, 2022 | 45.28 | 45.95 | 44.36 | 45.90 | 325,957 | -0.04(-0.09%) |
Apr 22, 2022 | 47.40 | 47.84 | 45.29 | 45.94 | 345,223 | -1.83(-3.82%) |
Apr 21, 2022 | 49.61 | 49.91 | 46.94 | 47.77 | 247,586 | -1.61(-3.26%) |
Apr 20, 2022 | 51.14 | 51.28 | 48.39 | 49.38 | 501,742 | -0.57(-1.14%) |
Apr 19, 2022 | 47.96 | 51.19 | 47.88 | 49.95 | 744,157 | +2.11(+4.41%) |
Apr 18, 2022 | 45.87 | 47.88 | 45.80 | 47.84 | 393,073 | +2.04(+4.44%) |
Apr 14, 2022 | 46.79 | 46.88 | 45.37 | 45.80 | 202,318 | -0.35(-0.75%) |
Apr 13, 2022 | 45.78 | 46.39 | 44.89 | 46.15 | 274,789 | +0.70(+1.54%) |
Apr 12, 2022 | 47.34 | 47.55 | 45.30 | 45.45 | 392,173 | -1.10(-2.37%) |
Apr 11, 2022 | 46.71 | 47.90 | 46.03 | 46.55 | 370,283 | -0.43(-0.92%) |
Apr 08, 2022 | 49.21 | 49.42 | 46.82 | 46.99 | 373,256 | -2.37(-4.81%) |
Apr 07, 2022 | 49.48 | 50.01 | 47.30 | 49.36 | 455,163 | -0.59(-1.18%) |
Apr 06, 2022 | 53.78 | 53.78 | 49.84 | 49.95 | 452,384 | -4.56(-8.37%) |
Apr 05, 2022 | 56.29 | 56.46 | 54.22 | 54.51 | 210,520 | -1.86(-3.30%) |
Apr 04, 2022 | 56.34 | 57.18 | 55.98 | 56.37 | 196,382 | +0.39(+0.69%) |
Apr 01, 2022 | 56.33 | 57.13 | 55.42 | 55.98 | 159,974 | -0.31(-0.56%) |
Mar 31, 2022 | 57.16 | 57.55 | 55.77 | 56.30 | 254,603 | -0.86(-1.51%) |
Mar 30, 2022 | 58.20 | 58.33 | 57.08 | 57.16 | 112,290 | -0.93(-1.59%) |
Mar 29, 2022 | 57.17 | 58.82 | 57.13 | 58.08 | 233,210 | +1.75(+3.10%) |
Mar 28, 2022 | 56.83 | 56.96 | 55.07 | 56.34 | 175,882 | -0.46(-0.81%) |
Mar 25, 2022 | 56.77 | 57.06 | 56.22 | 56.80 | 198,713 | +0.23(+0.41%) |
Mar 24, 2022 | 55.33 | 56.67 | 54.24 | 56.56 | 154,372 | +1.41(+2.55%) |
Mar 23, 2022 | 56.14 | 56.19 | 54.94 | 55.15 | 149,673 | -1.53(-2.70%) |
Mar 22, 2022 | 56.40 | 57.38 | 56.16 | 56.68 | 155,893 | +0.98(+1.76%) |
Mar 21, 2022 | 57.94 | 58.38 | 55.31 | 55.70 | 388,246 | -1.87(-3.24%) |
Mar 18, 2022 | 55.09 | 57.82 | 54.56 | 57.57 | 674,844 | +2.46(+4.47%) |
Mar 17, 2022 | 54.40 | 55.40 | 54.11 | 55.11 | 230,736 | +0.49(+0.90%) |
Mar 16, 2022 | 52.72 | 54.69 | 52.56 | 54.61 | 284,756 | +2.58(+4.95%) |
Mar 15, 2022 | 50.98 | 52.41 | 50.16 | 52.04 | 242,891 | +1.13(+2.21%) |
Mar 14, 2022 | 51.66 | 52.27 | 50.33 | 50.91 | 302,494 | -0.12(-0.24%) |
Mar 11, 2022 | 52.31 | 52.80 | 50.81 | 51.03 | 219,094 | -0.62(-1.20%) |
Mar 10, 2022 | 51.11 | 51.93 | 49.40 | 51.65 | 267,437 | +1.09(+2.15%) |
Mar 09, 2022 | 50.81 | 52.16 | 50.27 | 50.57 | 335,518 | +0.90(+1.81%) |
Mar 08, 2022 | 49.56 | 50.82 | 47.36 | 49.67 | 404,040 | -0.26(-0.52%) |
Mar 07, 2022 | 51.08 | 52.28 | 49.78 | 49.92 | 319,574 | -1.02(-2.01%) |
Mar 04, 2022 | 51.50 | 51.59 | 49.86 | 50.95 | 275,220 | -1.34(-2.56%) |
Mar 03, 2022 | 51.90 | 52.83 | 50.60 | 52.28 | 304,122 | +0.65(+1.26%) |
Mar 02, 2022 | 47.59 | 52.09 | 47.59 | 51.63 | 431,768 | +4.85(+10.38%) |