Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.18 | 47.44 | 45.56 | 45.56 | 818,904 | -1.44(-3.06%) |
May 30, 2022 | 47.52 | 47.89 | 47.00 | 47.00 | 59,325 | -0.98(-2.04%) |
May 27, 2022 | 47.94 | 48.58 | 47.87 | 47.98 | 228,279 | -0.10(-0.21%) |
May 26, 2022 | 47.97 | 48.40 | 47.74 | 48.08 | 336,757 | +0.08(+0.17%) |
May 25, 2022 | 48.14 | 48.59 | 47.73 | 48.00 | 184,509 | -0.07(-0.15%) |
May 24, 2022 | 46.87 | 48.23 | 46.87 | 48.07 | 476,582 | +1.13(+2.41%) |
May 20, 2022 | 46.94 | 0 | +0.29(+0.62%) | |||
May 19, 2022 | 45.73 | 46.92 | 45.70 | 46.65 | 134,553 | +0.91(+1.99%) |
May 18, 2022 | 45.04 | 46.54 | 45.04 | 45.74 | 173,857 | +0.27(+0.59%) |
May 17, 2022 | 44.32 | 45.48 | 44.31 | 45.47 | 172,093 | +1.62(+3.69%) |
May 16, 2022 | 44.82 | 44.89 | 43.80 | 43.85 | 328,601 | -1.04(-2.32%) |
May 13, 2022 | 44.88 | 45.65 | 44.76 | 44.89 | 378,390 | +0.26(+0.58%) |
May 12, 2022 | 44.59 | 44.97 | 43.92 | 44.63 | 563,278 | -0.54(-1.20%) |
May 11, 2022 | 44.96 | 45.63 | 44.78 | 45.17 | 254,106 | +0.11(+0.24%) |
May 10, 2022 | 46.00 | 46.01 | 43.94 | 45.06 | 260,031 | -0.29(-0.64%) |
May 09, 2022 | 45.95 | 46.24 | 44.57 | 45.35 | 257,704 | -1.11(-2.39%) |
May 06, 2022 | 46.00 | 46.78 | 45.43 | 46.46 | 292,326 | -0.11(-0.24%) |
May 05, 2022 | 47.75 | 47.75 | 46.26 | 46.57 | 181,436 | -1.28(-2.68%) |
May 04, 2022 | 45.77 | 48.10 | 45.57 | 47.85 | 271,869 | +2.25(+4.93%) |
May 03, 2022 | 45.19 | 46.24 | 45.19 | 45.60 | 171,099 | -0.03(-0.07%) |
May 02, 2022 | 45.93 | 46.28 | 44.83 | 45.63 | 287,850 | -0.50(-1.08%) |
Apr 29, 2022 | 46.01 | 46.70 | 45.80 | 46.13 | 330,251 | -0.84(-1.79%) |
Apr 28, 2022 | 47.14 | 47.51 | 46.55 | 46.97 | 254,596 | +0.19(+0.41%) |
Apr 27, 2022 | 47.40 | 47.92 | 46.58 | 46.78 | 283,542 | -0.45(-0.95%) |
Apr 26, 2022 | 47.37 | 48.46 | 47.04 | 47.23 | 391,177 | -0.06(-0.13%) |
Apr 25, 2022 | 47.01 | 47.60 | 46.49 | 47.29 | 201,039 | +0.11(+0.23%) |
Apr 22, 2022 | 47.73 | 48.09 | 47.17 | 47.18 | 2,161,910 | -0.09(-0.19%) |
Apr 21, 2022 | 48.29 | 48.69 | 47.09 | 47.27 | 314,398 | -0.94(-1.95%) |
Apr 20, 2022 | 49.35 | 49.35 | 48.18 | 48.21 | 303,806 | -1.00(-2.03%) |
Apr 19, 2022 | 48.50 | 49.42 | 48.39 | 49.21 | 307,965 | +0.58(+1.19%) |
Apr 18, 2022 | 49.19 | 49.33 | 48.18 | 48.63 | 333,682 | -0.62(-1.26%) |
Apr 14, 2022 | 49.25 | 0 | -0.82(-1.64%) | |||
Apr 13, 2022 | 50.44 | 50.48 | 49.42 | 50.07 | 343,746 | -0.28(-0.56%) |
Apr 12, 2022 | 50.96 | 51.20 | 50.24 | 50.35 | 219,424 | -0.61(-1.20%) |
Apr 11, 2022 | 52.22 | 52.34 | 50.28 | 50.96 | 463,835 | -1.32(-2.52%) |
Apr 08, 2022 | 52.70 | 53.52 | 52.19 | 52.28 | 256,074 | -0.47(-0.89%) |
Apr 07, 2022 | 53.00 | 53.12 | 52.06 | 52.75 | 194,513 | +0.35(+0.67%) |
Apr 06, 2022 | 51.90 | 52.58 | 51.24 | 52.40 | 156,288 | +0.12(+0.23%) |
Apr 05, 2022 | 53.95 | 54.34 | 52.22 | 52.28 | 155,343 | -1.21(-2.26%) |
Apr 04, 2022 | 54.43 | 54.45 | 53.05 | 53.49 | 162,924 | -0.99(-1.82%) |
Apr 01, 2022 | 54.60 | 55.49 | 54.09 | 54.48 | 161,099 | -0.12(-0.22%) |
Mar 31, 2022 | 54.29 | 55.55 | 54.25 | 54.60 | 299,022 | +0.50(+0.92%) |
Mar 30, 2022 | 53.04 | 54.11 | 52.43 | 54.10 | 167,645 | +1.05(+1.98%) |
Mar 29, 2022 | 53.07 | 53.07 | 52.46 | 53.05 | 98,024 | +0.31(+0.59%) |
Mar 28, 2022 | 51.47 | 53.23 | 51.44 | 52.74 | 185,794 | +1.18(+2.29%) |
Mar 25, 2022 | 52.94 | 53.00 | 51.22 | 51.56 | 265,509 | -1.34(-2.53%) |
Mar 24, 2022 | 53.78 | 54.00 | 52.42 | 52.90 | 227,922 | -0.75(-1.40%) |
Mar 23, 2022 | 53.69 | 53.85 | 53.24 | 53.65 | 165,095 | -0.28(-0.52%) |
Mar 22, 2022 | 53.38 | 54.12 | 53.37 | 53.93 | 141,477 | +0.64(+1.20%) |
Mar 21, 2022 | 53.63 | 54.22 | 53.00 | 53.29 | 140,466 | -0.39(-0.73%) |
Mar 18, 2022 | 54.79 | 54.79 | 53.61 | 53.68 | 395,500 | -0.97(-1.77%) |
Mar 17, 2022 | 54.12 | 55.32 | 54.02 | 54.65 | 275,975 | +0.66(+1.22%) |
Mar 16, 2022 | 53.92 | 54.37 | 53.54 | 53.99 | 258,596 | +0.19(+0.35%) |
Mar 15, 2022 | 53.50 | 54.53 | 53.35 | 53.80 | 267,743 | +0.16(+0.30%) |
Mar 14, 2022 | 54.76 | 54.80 | 53.36 | 53.64 | 236,032 | -1.23(-2.24%) |
Mar 11, 2022 | 54.75 | 55.40 | 53.78 | 54.87 | 406,606 | +0.07(+0.13%) |
Mar 10, 2022 | 53.30 | 55.03 | 53.12 | 54.80 | 486,425 | +1.07(+1.99%) |
Mar 09, 2022 | 52.82 | 53.97 | 52.26 | 53.73 | 526,008 | +1.38(+2.64%) |
Mar 08, 2022 | 50.70 | 52.62 | 50.64 | 52.35 | 498,541 | +1.49(+2.93%) |
Mar 07, 2022 | 49.40 | 51.57 | 49.35 | 50.86 | 328,244 | +1.59(+3.23%) |
Mar 04, 2022 | 48.24 | 49.36 | 48.11 | 49.27 | 251,095 | +1.39(+2.90%) |
Mar 03, 2022 | 47.65 | 48.24 | 46.85 | 47.88 | 196,625 | +0.43(+0.91%) |
Mar 02, 2022 | 47.90 | 47.90 | 46.78 | 47.45 | 504,345 | +0.08(+0.17%) |