Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.50 | 50.61 | 48.50 | 50.06 | 584,983 | +0.59(+1.19%) |
May 27, 2022 | 49.71 | 49.94 | 49.11 | 49.47 | 290,706 | +0.21(+0.43%) |
May 26, 2022 | 48.21 | 50.14 | 48.15 | 49.26 | 339,225 | +0.49(+1.00%) |
May 25, 2022 | 47.15 | 48.83 | 47.15 | 48.77 | 316,959 | +1.32(+2.78%) |
May 24, 2022 | 48.93 | 49.25 | 46.73 | 47.45 | 505,720 | -1.88(-3.81%) |
May 23, 2022 | 49.99 | 50.21 | 48.75 | 49.33 | 282,345 | -0.43(-0.86%) |
May 20, 2022 | 51.01 | 51.22 | 48.57 | 49.76 | 449,945 | -0.63(-1.25%) |
May 19, 2022 | 52.28 | 52.60 | 50.05 | 50.39 | 402,464 | -1.98(-3.78%) |
May 18, 2022 | 53.60 | 54.90 | 51.94 | 52.37 | 341,311 | -1.71(-3.16%) |
May 17, 2022 | 53.50 | 54.44 | 52.15 | 54.08 | 391,077 | +1.49(+2.83%) |
May 16, 2022 | 52.03 | 53.45 | 51.75 | 52.59 | 302,555 | +0.24(+0.46%) |
May 13, 2022 | 51.42 | 52.50 | 50.40 | 52.35 | 415,267 | +1.21(+2.37%) |
May 12, 2022 | 48.75 | 51.19 | 48.74 | 51.14 | 478,756 | +1.79(+3.63%) |
May 11, 2022 | 50.40 | 51.97 | 49.12 | 49.35 | 350,127 | -1.73(-3.39%) |
May 10, 2022 | 49.67 | 51.50 | 48.83 | 51.08 | 412,094 | +1.91(+3.88%) |
May 09, 2022 | 50.39 | 51.34 | 48.79 | 49.17 | 460,527 | -2.04(-3.98%) |
May 06, 2022 | 52.37 | 52.82 | 50.02 | 51.21 | 755,231 | -1.83(-3.45%) |
May 05, 2022 | 56.65 | 58.34 | 51.34 | 53.04 | 856,036 | -3.68(-6.49%) |
May 04, 2022 | 48.32 | 56.96 | 48.25 | 56.72 | 2,573,643 | +13.49(+31.21%) |
May 03, 2022 | 42.75 | 43.69 | 42.19 | 43.23 | 409,306 | +0.83(+1.96%) |
May 02, 2022 | 42.13 | 42.42 | 41.05 | 42.40 | 324,126 | +0.30(+0.71%) |
Apr 29, 2022 | 42.53 | 43.76 | 41.90 | 42.10 | 246,015 | -0.88(-2.05%) |
Apr 28, 2022 | 41.31 | 43.02 | 41.31 | 42.98 | 206,211 | +1.34(+3.22%) |
Apr 27, 2022 | 41.30 | 42.92 | 41.10 | 41.64 | 229,351 | +0.39(+0.95%) |
Apr 26, 2022 | 42.31 | 42.62 | 41.05 | 41.25 | 245,616 | -1.53(-3.58%) |
Apr 25, 2022 | 42.02 | 43.14 | 41.70 | 42.78 | 178,395 | +0.42(+0.99%) |
Apr 22, 2022 | 43.11 | 43.55 | 41.64 | 42.36 | 363,958 | -0.36(-0.84%) |
Apr 21, 2022 | 45.10 | 46.15 | 42.31 | 42.72 | 632,474 | -2.33(-5.17%) |
Apr 20, 2022 | 44.79 | 46.84 | 44.77 | 45.05 | 563,419 | +0.40(+0.90%) |
Apr 19, 2022 | 42.00 | 44.86 | 41.11 | 44.65 | 1,650,184 | +8.04(+21.96%) |
Apr 18, 2022 | 36.23 | 36.82 | 36.19 | 36.61 | 257,629 | +0.09(+0.25%) |
Apr 14, 2022 | 35.81 | 36.66 | 35.74 | 36.52 | 290,446 | +0.92(+2.58%) |
Apr 13, 2022 | 35.10 | 35.78 | 34.83 | 35.60 | 107,277 | +0.77(+2.21%) |
Apr 12, 2022 | 35.33 | 36.19 | 34.79 | 34.83 | 138,656 | -0.36(-1.02%) |
Apr 11, 2022 | 35.00 | 35.66 | 34.53 | 35.19 | 164,476 | -0.12(-0.34%) |
Apr 08, 2022 | 34.75 | 35.62 | 34.11 | 35.31 | 262,699 | -0.09(-0.25%) |
Apr 07, 2022 | 35.26 | 35.72 | 34.68 | 35.40 | 180,373 | +0.05(+0.14%) |
Apr 06, 2022 | 36.11 | 36.28 | 35.26 | 35.35 | 186,364 | -1.05(-2.88%) |
Apr 05, 2022 | 37.64 | 37.93 | 36.36 | 36.40 | 141,009 | -1.34(-3.55%) |
Apr 04, 2022 | 37.68 | 37.98 | 37.19 | 37.74 | 213,125 | -0.18(-0.47%) |
Apr 01, 2022 | 38.30 | 38.99 | 36.86 | 37.92 | 242,288 | -0.15(-0.39%) |
Mar 31, 2022 | 39.56 | 39.84 | 38.00 | 38.07 | 295,319 | -1.51(-3.82%) |
Mar 30, 2022 | 42.42 | 43.13 | 39.43 | 39.58 | 335,787 | -2.90(-6.83%) |
Mar 29, 2022 | 42.29 | 43.03 | 42.06 | 42.48 | 242,314 | +0.62(+1.48%) |
Mar 28, 2022 | 41.96 | 42.16 | 41.12 | 41.86 | 159,246 | -0.12(-0.29%) |
Mar 25, 2022 | 42.63 | 42.63 | 41.73 | 41.98 | 153,448 | -0.53(-1.25%) |
Mar 24, 2022 | 42.55 | 43.03 | 42.17 | 42.51 | 115,037 | +0.17(+0.40%) |
Mar 23, 2022 | 42.81 | 42.99 | 41.17 | 42.34 | 118,895 | -0.61(-1.42%) |
Mar 22, 2022 | 43.14 | 43.59 | 42.68 | 42.95 | 440,992 | -0.04(-0.09%) |
Mar 21, 2022 | 42.54 | 43.55 | 42.54 | 42.99 | 111,489 | +0.10(+0.23%) |
Mar 18, 2022 | 41.95 | 43.21 | 41.59 | 42.89 | 329,374 | +0.95(+2.27%) |
Mar 17, 2022 | 42.48 | 42.80 | 41.78 | 41.94 | 126,164 | -0.81(-1.89%) |
Mar 16, 2022 | 42.00 | 43.04 | 41.70 | 42.75 | 199,889 | +0.93(+2.22%) |
Mar 15, 2022 | 40.66 | 41.86 | 40.33 | 41.82 | 158,697 | +1.30(+3.21%) |
Mar 14, 2022 | 41.55 | 41.85 | 40.18 | 40.52 | 199,791 | -1.07(-2.57%) |
Mar 11, 2022 | 41.62 | 41.97 | 40.86 | 41.59 | 158,564 | +0.41(+1.00%) |
Mar 10, 2022 | 41.08 | 42.04 | 40.82 | 41.18 | 176,377 | -0.42(-1.01%) |
Mar 09, 2022 | 41.14 | 41.94 | 40.87 | 41.60 | 151,942 | +1.12(+2.77%) |
Mar 08, 2022 | 40.52 | 41.17 | 39.99 | 40.48 | 273,802 | +0.04(+0.10%) |
Mar 07, 2022 | 41.50 | 41.68 | 40.08 | 40.44 | 225,628 | -1.13(-2.72%) |
Mar 04, 2022 | 41.60 | 41.92 | 40.43 | 41.57 | 174,980 | -0.54(-1.28%) |
Mar 03, 2022 | 42.37 | 42.95 | 41.67 | 42.11 | 171,113 | -0.06(-0.14%) |
Mar 02, 2022 | 40.13 | 42.46 | 40.13 | 42.17 | 260,988 | +2.27(+5.69%) |