Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.42 | 48.75 | 45.94 | 46.90 | 587,585 | -1.74(-3.58%) |
May 27, 2022 | 45.85 | 48.68 | 45.30 | 48.64 | 494,529 | +2.80(+6.11%) |
May 26, 2022 | 46.10 | 46.96 | 45.58 | 45.84 | 966,222 | -0.08(-0.17%) |
May 25, 2022 | 45.57 | 46.70 | 45.20 | 45.92 | 462,996 | +0.12(+0.26%) |
May 24, 2022 | 47.43 | 47.85 | 45.52 | 45.80 | 443,770 | -2.14(-4.46%) |
May 23, 2022 | 48.90 | 50.26 | 47.10 | 47.94 | 433,461 | -0.61(-1.26%) |
May 20, 2022 | 47.81 | 49.13 | 46.02 | 48.55 | 1,018,863 | +1.55(+3.30%) |
May 19, 2022 | 47.31 | 48.34 | 46.14 | 47.00 | 919,787 | -0.70(-1.47%) |
May 18, 2022 | 52.64 | 54.16 | 47.69 | 47.70 | 946,767 | -6.65(-12.24%) |
May 17, 2022 | 56.28 | 56.84 | 53.56 | 54.35 | 521,310 | -0.91(-1.65%) |
May 16, 2022 | 51.36 | 55.83 | 50.86 | 55.26 | 781,953 | +3.79(+7.36%) |
May 13, 2022 | 51.01 | 53.17 | 51.01 | 51.47 | 1,269,943 | +1.05(+2.08%) |
May 12, 2022 | 50.07 | 52.05 | 49.24 | 50.42 | 1,054,945 | -0.46(-0.90%) |
May 11, 2022 | 52.41 | 54.71 | 50.29 | 50.88 | 524,129 | -2.68(-5.00%) |
May 10, 2022 | 54.43 | 57.05 | 51.95 | 53.56 | 565,912 | +1.76(+3.40%) |
May 09, 2022 | 55.88 | 56.70 | 50.98 | 51.80 | 723,496 | -5.74(-9.98%) |
May 06, 2022 | 63.50 | 66.98 | 56.59 | 57.54 | 966,353 | -8.89(-13.38%) |
May 05, 2022 | 69.76 | 70.66 | 65.00 | 66.43 | 405,406 | -4.50(-6.34%) |
May 04, 2022 | 71.80 | 71.80 | 67.97 | 70.93 | 360,405 | -0.54(-0.76%) |
May 03, 2022 | 72.15 | 73.39 | 71.00 | 71.47 | 179,251 | -0.82(-1.13%) |
May 02, 2022 | 70.33 | 72.35 | 69.21 | 72.29 | 364,500 | +1.60(+2.26%) |
Apr 29, 2022 | 70.99 | 72.37 | 70.38 | 70.69 | 416,952 | -0.48(-0.67%) |
Apr 28, 2022 | 72.12 | 72.24 | 67.34 | 71.17 | 673,351 | +0.19(+0.27%) |
Apr 27, 2022 | 70.74 | 71.53 | 69.28 | 70.98 | 427,430 | +0.24(+0.34%) |
Apr 26, 2022 | 74.95 | 76.08 | 70.74 | 70.74 | 357,442 | -4.92(-6.50%) |
Apr 25, 2022 | 75.19 | 76.39 | 74.23 | 75.66 | 253,031 | +0.60(+0.80%) |
Apr 22, 2022 | 74.84 | 77.08 | 73.78 | 75.06 | 266,187 | -0.16(-0.21%) |
Apr 21, 2022 | 79.39 | 79.98 | 74.86 | 75.22 | 402,470 | -3.50(-4.45%) |
Apr 20, 2022 | 78.67 | 79.57 | 76.21 | 78.72 | 341,286 | +0.62(+0.79%) |
Apr 19, 2022 | 78.25 | 80.39 | 77.80 | 78.10 | 398,078 | -0.34(-0.43%) |
Apr 18, 2022 | 84.55 | 84.56 | 78.19 | 78.44 | 812,582 | -6.96(-8.15%) |
Apr 14, 2022 | 84.71 | 85.53 | 83.39 | 85.40 | 611,638 | +0.82(+0.97%) |
Apr 13, 2022 | 80.89 | 84.69 | 80.50 | 84.58 | 441,533 | +3.74(+4.63%) |
Apr 12, 2022 | 80.23 | 82.25 | 79.78 | 80.84 | 453,845 | +1.57(+1.98%) |
Apr 11, 2022 | 80.85 | 80.86 | 77.29 | 79.27 | 562,046 | -2.62(-3.20%) |
Apr 08, 2022 | 82.05 | 83.55 | 80.86 | 81.89 | 462,860 | -0.27(-0.33%) |
Apr 07, 2022 | 82.27 | 84.00 | 81.75 | 82.16 | 501,112 | -0.69(-0.83%) |
Apr 06, 2022 | 79.52 | 84.02 | 79.14 | 82.85 | 574,615 | +2.15(+2.66%) |
Apr 05, 2022 | 78.38 | 81.00 | 76.78 | 80.70 | 622,156 | +2.55(+3.26%) |
Apr 04, 2022 | 78.02 | 79.94 | 77.18 | 78.15 | 529,107 | +0.78(+1.01%) |
Apr 01, 2022 | 72.64 | 77.49 | 72.47 | 77.37 | 618,572 | +4.75(+6.54%) |
Mar 31, 2022 | 71.44 | 73.30 | 71.11 | 72.62 | 425,105 | +1.26(+1.77%) |
Mar 30, 2022 | 71.29 | 73.62 | 70.05 | 71.36 | 403,016 | -0.13(-0.18%) |
Mar 29, 2022 | 68.67 | 71.56 | 68.67 | 71.49 | 543,106 | +3.52(+5.18%) |
Mar 28, 2022 | 69.10 | 69.81 | 66.36 | 67.97 | 228,009 | -0.90(-1.31%) |
Mar 25, 2022 | 69.29 | 69.35 | 67.69 | 68.87 | 239,070 | -0.25(-0.36%) |
Mar 24, 2022 | 69.51 | 69.74 | 68.11 | 69.12 | 207,731 | +0.35(+0.51%) |
Mar 23, 2022 | 70.54 | 70.77 | 67.14 | 68.77 | 421,819 | -2.01(-2.84%) |
Mar 22, 2022 | 68.58 | 71.50 | 68.58 | 70.78 | 443,445 | +2.00(+2.91%) |
Mar 21, 2022 | 68.89 | 70.00 | 66.19 | 68.78 | 269,815 | -1.00(-1.43%) |
Mar 18, 2022 | 68.28 | 69.92 | 67.97 | 69.78 | 681,792 | +0.92(+1.34%) |
Mar 17, 2022 | 67.80 | 69.24 | 67.48 | 68.86 | 518,211 | +1.10(+1.62%) |
Mar 16, 2022 | 66.51 | 67.99 | 65.01 | 67.76 | 489,968 | +4.07(+6.39%) |
Mar 15, 2022 | 62.82 | 63.69 | 61.96 | 63.69 | 203,605 | +1.49(+2.40%) |
Mar 14, 2022 | 65.26 | 68.51 | 61.20 | 62.20 | 464,307 | -3.21(-4.91%) |
Mar 11, 2022 | 67.70 | 68.82 | 65.29 | 65.41 | 282,078 | -2.11(-3.12%) |
Mar 10, 2022 | 67.05 | 67.74 | 66.12 | 67.52 | 243,720 | -0.14(-0.21%) |
Mar 09, 2022 | 67.74 | 69.74 | 67.38 | 67.66 | 461,411 | +0.81(+1.21%) |
Mar 08, 2022 | 63.09 | 68.01 | 62.33 | 66.85 | 319,849 | +3.85(+6.11%) |
Mar 07, 2022 | 62.86 | 64.67 | 62.77 | 63.00 | 257,684 | +0.22(+0.35%) |
Mar 04, 2022 | 63.07 | 64.88 | 62.40 | 62.78 | 252,521 | -1.30(-2.03%) |
Mar 03, 2022 | 64.55 | 65.99 | 62.13 | 64.08 | 668,515 | -3.34(-4.95%) |
Mar 02, 2022 | 66.62 | 68.70 | 66.62 | 67.42 | 437,174 | +0.05(+0.07%) |