Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.86 | 48.39 | 45.79 | 45.93 | 517,314 | -2.45(-5.06%) |
May 27, 2022 | 47.48 | 49.99 | 47.47 | 48.38 | 472,855 | +0.95(+2.00%) |
May 26, 2022 | 44.47 | 48.24 | 44.25 | 47.43 | 717,976 | +3.71(+8.49%) |
May 25, 2022 | 41.90 | 44.25 | 41.90 | 43.72 | 322,921 | +1.36(+3.21%) |
May 24, 2022 | 43.52 | 44.38 | 41.93 | 42.36 | 621,717 | -1.73(-3.92%) |
May 23, 2022 | 43.68 | 44.90 | 42.82 | 44.09 | 649,571 | +0.53(+1.22%) |
May 20, 2022 | 42.75 | 43.74 | 41.21 | 43.56 | 828,338 | +1.40(+3.32%) |
May 19, 2022 | 41.57 | 43.64 | 40.51 | 42.16 | 565,791 | +0.34(+0.81%) |
May 18, 2022 | 42.13 | 42.13 | 40.46 | 41.82 | 834,907 | -1.81(-4.15%) |
May 17, 2022 | 42.69 | 43.92 | 42.55 | 43.63 | 530,469 | +1.68(+4.00%) |
May 16, 2022 | 42.13 | 43.02 | 41.65 | 41.95 | 493,767 | -0.57(-1.34%) |
May 13, 2022 | 41.32 | 42.89 | 40.84 | 42.52 | 447,390 | +1.74(+4.27%) |
May 12, 2022 | 38.97 | 40.94 | 38.86 | 40.78 | 623,423 | +1.35(+3.42%) |
May 11, 2022 | 40.27 | 41.13 | 39.37 | 39.43 | 693,533 | -0.97(-2.40%) |
May 10, 2022 | 42.24 | 42.44 | 39.53 | 40.40 | 845,064 | -1.29(-3.09%) |
May 09, 2022 | 41.19 | 42.62 | 40.83 | 41.69 | 327,354 | -0.31(-0.74%) |
May 06, 2022 | 42.86 | 43.20 | 41.68 | 42.00 | 593,691 | -1.21(-2.80%) |
May 05, 2022 | 44.54 | 44.59 | 41.55 | 43.21 | 438,857 | -2.17(-4.78%) |
May 04, 2022 | 43.61 | 45.63 | 43.10 | 45.38 | 493,310 | +1.56(+3.56%) |
May 03, 2022 | 42.47 | 43.97 | 41.76 | 43.82 | 474,078 | +1.35(+3.18%) |
May 02, 2022 | 40.66 | 42.61 | 40.38 | 42.47 | 718,041 | +1.91(+4.71%) |
Apr 29, 2022 | 42.84 | 43.36 | 40.40 | 40.56 | 494,874 | -2.24(-5.23%) |
Apr 28, 2022 | 42.54 | 43.55 | 41.65 | 42.80 | 438,046 | +1.03(+2.47%) |
Apr 27, 2022 | 43.79 | 43.86 | 41.47 | 41.77 | 755,397 | -1.75(-4.02%) |
Apr 26, 2022 | 44.00 | 44.54 | 42.73 | 43.52 | 828,743 | -1.15(-2.57%) |
Apr 25, 2022 | 44.51 | 45.17 | 43.15 | 44.67 | 717,018 | +0.02(+0.04%) |
Apr 22, 2022 | 45.08 | 45.54 | 43.17 | 44.65 | 823,417 | -0.86(-1.89%) |
Apr 21, 2022 | 45.50 | 47.76 | 43.28 | 45.51 | 2,509,317 | -5.96(-11.58%) |
Apr 20, 2022 | 52.03 | 53.03 | 50.74 | 51.47 | 882,210 | -0.86(-1.64%) |
Apr 19, 2022 | 48.90 | 52.62 | 48.90 | 52.33 | 678,920 | +3.17(+6.45%) |
Apr 18, 2022 | 49.13 | 49.71 | 47.69 | 49.16 | 641,436 | -0.46(-0.93%) |
Apr 14, 2022 | 51.04 | 51.60 | 49.55 | 49.62 | 783,276 | -1.38(-2.71%) |
Apr 13, 2022 | 50.50 | 51.62 | 50.50 | 51.00 | 495,057 | +0.50(+0.99%) |
Apr 12, 2022 | 51.73 | 53.16 | 50.10 | 50.50 | 806,834 | -0.97(-1.88%) |
Apr 11, 2022 | 51.79 | 54.27 | 50.98 | 51.47 | 592,540 | -0.44(-0.85%) |
Apr 08, 2022 | 51.29 | 54.06 | 50.92 | 51.91 | 541,522 | +0.52(+1.01%) |
Apr 07, 2022 | 49.11 | 51.57 | 49.06 | 51.39 | 708,500 | +1.56(+3.13%) |
Apr 06, 2022 | 50.58 | 50.80 | 48.60 | 49.83 | 593,859 | -1.43(-2.79%) |
Apr 05, 2022 | 51.24 | 53.00 | 50.49 | 51.26 | 847,258 | -0.20(-0.39%) |
Apr 04, 2022 | 50.65 | 52.92 | 49.84 | 51.46 | 471,788 | +0.71(+1.40%) |
Apr 01, 2022 | 51.45 | 52.00 | 50.32 | 50.75 | 443,951 | +0.04(+0.08%) |
Mar 31, 2022 | 50.53 | 51.40 | 49.06 | 50.71 | 763,086 | -1.49(-2.85%) |
Mar 30, 2022 | 54.74 | 55.75 | 51.47 | 52.20 | 413,383 | -3.34(-6.01%) |
Mar 29, 2022 | 54.88 | 56.83 | 54.48 | 55.54 | 611,292 | +1.19(+2.19%) |
Mar 28, 2022 | 52.47 | 55.06 | 52.20 | 54.35 | 736,161 | -3.08(-5.36%) |
Mar 25, 2022 | 60.00 | 60.16 | 56.71 | 57.43 | 334,354 | -2.09(-3.51%) |
Mar 24, 2022 | 60.14 | 62.69 | 58.14 | 59.52 | 462,567 | -0.48(-0.80%) |
Mar 23, 2022 | 63.18 | 63.81 | 59.93 | 60.00 | 348,828 | -3.74(-5.87%) |
Mar 22, 2022 | 62.21 | 63.91 | 61.67 | 63.74 | 253,928 | +1.76(+2.84%) |
Mar 21, 2022 | 64.59 | 65.64 | 61.61 | 61.98 | 341,462 | -3.07(-4.72%) |
Mar 18, 2022 | 62.46 | 65.66 | 62.46 | 65.05 | 445,801 | +1.30(+2.04%) |
Mar 17, 2022 | 63.64 | 64.49 | 62.66 | 63.75 | 225,469 | -0.10(-0.16%) |
Mar 16, 2022 | 61.83 | 64.04 | 60.84 | 63.85 | 332,565 | +2.19(+3.55%) |
Mar 15, 2022 | 61.46 | 63.50 | 61.05 | 61.66 | 218,535 | +0.23(+0.37%) |
Mar 14, 2022 | 60.47 | 61.70 | 59.40 | 61.43 | 477,040 | +0.82(+1.35%) |
Mar 11, 2022 | 62.55 | 62.62 | 60.42 | 60.61 | 515,898 | -1.94(-3.10%) |
Mar 10, 2022 | 63.10 | 61.76 | 62.55 | 508,765 | -0.78(-1.23%) | |
Mar 09, 2022 | 64.60 | 67.12 | 62.88 | 63.33 | 705,839 | -0.85(-1.32%) |
Mar 08, 2022 | 61.18 | 67.22 | 61.18 | 64.18 | 909,309 | +2.68(+4.36%) |
Mar 07, 2022 | 63.21 | 65.37 | 61.04 | 61.50 | 903,828 | -1.20(-1.91%) |
Mar 04, 2022 | 63.40 | 64.19 | 61.26 | 62.70 | 605,381 | -1.21(-1.89%) |
Mar 03, 2022 | 65.54 | 66.73 | 63.42 | 63.91 | 470,875 | -1.13(-1.74%) |
Mar 02, 2022 | 61.71 | 65.94 | 61.27 | 65.04 | 585,780 | +2.84(+4.57%) |