Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.01 | 45.14 | 43.97 | 44.56 | 256,177 | -0.52(-1.15%) |
May 27, 2022 | 43.91 | 45.17 | 43.07 | 45.08 | 208,465 | +1.30(+2.96%) |
May 26, 2022 | 42.46 | 44.60 | 42.19 | 43.78 | 298,607 | +1.48(+3.49%) |
May 25, 2022 | 40.63 | 43.15 | 40.63 | 42.30 | 404,272 | +1.67(+4.12%) |
May 24, 2022 | 40.87 | 40.87 | 39.36 | 40.63 | 280,460 | -0.63(-1.53%) |
May 23, 2022 | 41.77 | 41.96 | 40.17 | 41.26 | 264,436 | -0.07(-0.16%) |
May 20, 2022 | 42.95 | 43.37 | 40.01 | 41.33 | 434,126 | -0.79(-1.87%) |
May 19, 2022 | 40.35 | 42.99 | 40.35 | 42.12 | 441,721 | +1.25(+3.05%) |
May 18, 2022 | 41.82 | 42.76 | 40.30 | 40.87 | 387,812 | -1.75(-4.10%) |
May 17, 2022 | 41.23 | 42.62 | 40.21 | 42.62 | 418,348 | +2.17(+5.37%) |
May 16, 2022 | 39.98 | 41.58 | 39.80 | 40.44 | 394,945 | +0.83(+2.09%) |
May 13, 2022 | 39.72 | 40.15 | 38.77 | 39.62 | 480,743 | +1.04(+2.70%) |
May 12, 2022 | 37.32 | 38.73 | 36.32 | 38.57 | 472,725 | +1.03(+2.75%) |
May 11, 2022 | 38.71 | 39.76 | 37.26 | 37.54 | 337,368 | -1.31(-3.38%) |
May 10, 2022 | 40.16 | 40.42 | 37.17 | 38.85 | 797,805 | -0.45(-1.15%) |
May 09, 2022 | 40.13 | 41.10 | 39.01 | 39.30 | 504,613 | -1.67(-4.08%) |
May 06, 2022 | 41.01 | 41.24 | 39.78 | 40.97 | 444,710 | -0.30(-0.72%) |
May 05, 2022 | 42.80 | 43.05 | 40.22 | 41.27 | 387,761 | -1.83(-4.25%) |
May 04, 2022 | 41.54 | 43.46 | 40.04 | 43.10 | 594,875 | +2.26(+5.53%) |
May 03, 2022 | 38.57 | 41.10 | 37.95 | 40.85 | 673,753 | +2.09(+5.39%) |
May 02, 2022 | 36.57 | 38.77 | 36.41 | 38.76 | 986,858 | +2.49(+6.86%) |
Apr 29, 2022 | 41.75 | 41.97 | 36.17 | 36.27 | 1,778,714 | -6.82(-15.82%) |
Apr 28, 2022 | 43.45 | 43.80 | 41.14 | 43.09 | 500,167 | +0.31(+0.73%) |
Apr 27, 2022 | 42.97 | 44.54 | 42.31 | 42.77 | 304,070 | -0.05(-0.11%) |
Apr 26, 2022 | 45.11 | 45.63 | 42.77 | 42.82 | 448,577 | -2.99(-6.52%) |
Apr 25, 2022 | 45.19 | 45.86 | 44.27 | 45.81 | 326,603 | -0.04(-0.09%) |
Apr 22, 2022 | 47.31 | 47.75 | 45.20 | 45.85 | 345,907 | -1.82(-3.82%) |
Apr 21, 2022 | 49.51 | 49.81 | 46.85 | 47.67 | 248,077 | -1.61(-3.26%) |
Apr 20, 2022 | 51.04 | 51.17 | 48.30 | 49.28 | 502,737 | -0.57(-1.14%) |
Apr 19, 2022 | 47.87 | 51.09 | 47.78 | 49.85 | 745,631 | +2.10(+4.41%) |
Apr 18, 2022 | 45.78 | 47.78 | 45.71 | 47.74 | 393,852 | +2.03(+4.44%) |
Apr 14, 2022 | 46.69 | 46.79 | 45.28 | 45.71 | 202,719 | -0.35(-0.75%) |
Apr 13, 2022 | 45.69 | 46.30 | 44.80 | 46.06 | 275,333 | +0.70(+1.54%) |
Apr 12, 2022 | 47.25 | 47.46 | 45.21 | 45.36 | 392,950 | -1.10(-2.37%) |
Apr 11, 2022 | 46.62 | 47.80 | 45.94 | 46.46 | 371,017 | -0.43(-0.92%) |
Apr 08, 2022 | 49.11 | 49.33 | 46.72 | 46.89 | 373,995 | -2.37(-4.81%) |
Apr 07, 2022 | 49.38 | 49.91 | 47.21 | 49.26 | 456,065 | -0.59(-1.18%) |
Apr 06, 2022 | 53.67 | 53.67 | 49.74 | 49.85 | 453,280 | -4.55(-8.37%) |
Apr 05, 2022 | 56.18 | 56.35 | 54.11 | 54.40 | 210,937 | -1.86(-3.30%) |
Apr 04, 2022 | 56.23 | 57.07 | 55.87 | 56.26 | 196,771 | +0.39(+0.69%) |
Apr 01, 2022 | 56.22 | 57.02 | 55.31 | 55.87 | 160,291 | -0.31(-0.56%) |
Mar 31, 2022 | 57.04 | 57.44 | 55.66 | 56.19 | 255,108 | -0.86(-1.51%) |
Mar 30, 2022 | 58.08 | 58.22 | 56.97 | 57.04 | 112,513 | -0.92(-1.59%) |
Mar 29, 2022 | 57.05 | 58.71 | 57.02 | 57.97 | 233,672 | +1.74(+3.10%) |
Mar 28, 2022 | 56.72 | 56.85 | 54.96 | 56.23 | 176,230 | -0.46(-0.81%) |
Mar 25, 2022 | 56.66 | 56.95 | 56.11 | 56.68 | 199,107 | +0.23(+0.41%) |
Mar 24, 2022 | 55.22 | 56.56 | 54.13 | 56.45 | 154,678 | +1.41(+2.55%) |
Mar 23, 2022 | 56.02 | 56.08 | 54.83 | 55.04 | 149,970 | -1.53(-2.70%) |
Mar 22, 2022 | 56.29 | 57.27 | 56.04 | 56.57 | 156,202 | +0.98(+1.76%) |
Mar 21, 2022 | 57.82 | 58.27 | 55.20 | 55.59 | 389,016 | -1.86(-3.24%) |
Mar 18, 2022 | 54.98 | 57.70 | 54.45 | 57.45 | 676,181 | +2.46(+4.47%) |
Mar 17, 2022 | 54.29 | 55.29 | 54.00 | 55.00 | 231,193 | +0.49(+0.90%) |
Mar 16, 2022 | 52.62 | 54.58 | 52.46 | 54.51 | 285,321 | +2.57(+4.95%) |
Mar 15, 2022 | 50.88 | 52.30 | 50.07 | 51.94 | 243,372 | +1.12(+2.21%) |
Mar 14, 2022 | 51.56 | 52.16 | 50.23 | 50.81 | 303,093 | -0.12(-0.24%) |
Mar 11, 2022 | 52.20 | 52.70 | 50.71 | 50.93 | 219,529 | -0.62(-1.20%) |
Mar 10, 2022 | 51.01 | 51.82 | 49.30 | 51.55 | 267,967 | +1.08(+2.15%) |
Mar 09, 2022 | 50.71 | 52.06 | 50.17 | 50.47 | 336,183 | +0.90(+1.81%) |
Mar 08, 2022 | 49.46 | 50.72 | 47.26 | 49.57 | 404,841 | -0.26(-0.52%) |
Mar 07, 2022 | 50.98 | 52.17 | 49.68 | 49.82 | 320,207 | -1.02(-2.01%) |
Mar 04, 2022 | 51.40 | 51.48 | 49.76 | 50.84 | 275,766 | -1.34(-2.56%) |
Mar 03, 2022 | 51.79 | 52.73 | 50.50 | 52.18 | 304,724 | +0.65(+1.26%) |
Mar 02, 2022 | 47.49 | 51.99 | 47.49 | 51.53 | 432,623 | +4.84(+10.38%) |