Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 53.28 | 53.47 | 51.55 | 52.11 | 421,188 | -0.94(-1.77%) |
May 27, 2022 | 50.90 | 53.10 | 50.90 | 53.05 | 167,611 | +2.56(+5.08%) |
May 26, 2022 | 48.58 | 50.84 | 48.58 | 50.49 | 37,160 | +1.94(+3.99%) |
May 25, 2022 | 47.33 | 48.73 | 47.33 | 48.55 | 97,461 | +1.04(+2.18%) |
May 24, 2022 | 48.27 | 48.59 | 46.97 | 47.51 | 100,684 | -1.41(-2.88%) |
May 23, 2022 | 48.59 | 49.04 | 47.32 | 48.92 | 98,940 | +0.41(+0.85%) |
May 20, 2022 | 49.65 | 49.72 | 46.97 | 48.51 | 116,036 | -0.51(-1.04%) |
May 19, 2022 | 47.37 | 49.57 | 47.37 | 49.02 | 175,335 | +1.61(+3.39%) |
May 18, 2022 | 47.39 | 49.13 | 47.02 | 47.41 | 150,859 | -0.60(-1.24%) |
May 17, 2022 | 46.94 | 48.01 | 46.44 | 48.01 | 92,575 | +2.19(+4.79%) |
May 16, 2022 | 46.33 | 47.23 | 45.74 | 45.82 | 81,316 | -0.77(-1.66%) |
May 13, 2022 | 44.77 | 47.08 | 44.65 | 46.59 | 92,738 | +3.14(+7.23%) |
May 12, 2022 | 42.20 | 44.71 | 41.76 | 43.45 | 284,325 | +0.58(+1.35%) |
May 11, 2022 | 45.38 | 45.76 | 42.61 | 42.87 | 261,145 | -2.76(-6.05%) |
May 10, 2022 | 47.29 | 47.69 | 44.24 | 45.63 | 115,949 | -0.61(-1.31%) |
May 09, 2022 | 48.80 | 48.80 | 45.95 | 46.24 | 139,228 | -3.95(-7.88%) |
May 06, 2022 | 51.35 | 51.35 | 49.32 | 50.19 | 119,414 | -1.44(-2.79%) |
May 05, 2022 | 53.72 | 53.72 | 51.06 | 51.63 | 79,196 | -2.50(-4.61%) |
May 04, 2022 | 51.51 | 54.18 | 51.15 | 54.13 | 37,559 | +3.05(+5.98%) |
May 03, 2022 | 50.04 | 51.54 | 50.04 | 51.07 | 50,275 | +1.00(+1.99%) |
May 02, 2022 | 48.69 | 50.13 | 48.42 | 50.07 | 74,804 | +1.02(+2.08%) |
Apr 29, 2022 | 50.10 | 51.25 | 48.95 | 49.06 | 70,235 | -1.18(-2.36%) |
Apr 28, 2022 | 50.40 | 50.49 | 48.38 | 50.24 | 67,246 | +0.37(+0.75%) |
Apr 27, 2022 | 50.05 | 51.20 | 49.68 | 49.87 | 29,206 | +0.40(+0.81%) |
Apr 26, 2022 | 51.15 | 51.15 | 49.41 | 49.47 | 44,320 | -1.98(-3.84%) |
Apr 25, 2022 | 50.39 | 51.44 | 50.23 | 51.44 | 43,578 | +0.36(+0.71%) |
Apr 22, 2022 | 52.12 | 52.83 | 50.78 | 51.08 | 278,951 | -1.19(-2.28%) |
Apr 21, 2022 | 55.89 | 56.03 | 51.98 | 52.28 | 53,255 | -2.75(-5.00%) |
Apr 20, 2022 | 56.94 | 56.94 | 54.95 | 55.03 | 32,192 | -1.58(-2.78%) |
Apr 19, 2022 | 55.43 | 56.76 | 54.97 | 56.60 | 33,524 | +1.46(+2.65%) |
Apr 18, 2022 | 56.00 | 56.00 | 54.81 | 55.15 | 46,706 | -0.84(-1.50%) |
Apr 14, 2022 | 57.22 | 57.22 | 55.95 | 55.99 | 28,658 | -1.40(-2.44%) |
Apr 13, 2022 | 56.18 | 57.39 | 55.95 | 57.39 | 29,888 | +1.16(+2.05%) |
Apr 12, 2022 | 57.84 | 58.20 | 56.05 | 56.23 | 218,072 | -0.58(-1.02%) |
Apr 11, 2022 | 56.84 | 57.71 | 56.29 | 56.81 | 238,542 | -0.79(-1.38%) |
Apr 08, 2022 | 58.87 | 58.87 | 57.48 | 57.60 | 115,422 | -1.58(-2.66%) |
Apr 07, 2022 | 59.58 | 59.94 | 57.80 | 59.18 | 207,741 | -0.35(-0.59%) |
Apr 06, 2022 | 60.69 | 60.82 | 58.79 | 59.53 | 148,717 | -1.76(-2.88%) |
Apr 05, 2022 | 63.76 | 64.28 | 61.14 | 61.29 | 142,975 | -2.39(-3.75%) |
Apr 04, 2022 | 62.16 | 63.81 | 62.16 | 63.68 | 104,144 | +1.94(+3.14%) |
Apr 01, 2022 | 62.16 | 62.56 | 61.17 | 61.74 | 108,533 | -0.24(-0.39%) |
Mar 31, 2022 | 62.15 | 62.90 | 61.55 | 61.99 | 32,045 | -0.16(-0.25%) |
Mar 30, 2022 | 62.99 | 63.63 | 61.86 | 62.14 | 57,772 | -1.16(-1.82%) |
Mar 29, 2022 | 61.43 | 63.50 | 61.20 | 63.30 | 41,726 | +2.22(+3.64%) |
Mar 28, 2022 | 60.77 | 61.85 | 60.17 | 61.08 | 38,478 | +0.31(+0.52%) |
Mar 25, 2022 | 62.02 | 62.02 | 60.01 | 60.76 | 30,604 | -0.96(-1.55%) |
Mar 24, 2022 | 60.94 | 61.75 | 59.97 | 61.72 | 68,950 | +1.06(+1.75%) |
Mar 23, 2022 | 60.42 | 61.89 | 60.04 | 60.66 | 72,869 | -0.29(-0.48%) |
Mar 22, 2022 | 59.71 | 61.23 | 59.71 | 60.96 | 34,318 | +1.50(+2.52%) |
Mar 21, 2022 | 60.21 | 60.63 | 58.97 | 59.46 | 46,641 | -0.76(-1.27%) |
Mar 18, 2022 | 59.11 | 60.60 | 59.11 | 60.22 | 459,534 | +0.67(+1.13%) |
Mar 17, 2022 | 57.40 | 59.61 | 57.40 | 59.55 | 175,838 | +1.73(+2.99%) |
Mar 16, 2022 | 56.63 | 57.88 | 56.05 | 57.82 | 146,725 | +1.87(+3.34%) |
Mar 15, 2022 | 54.38 | 55.98 | 53.83 | 55.95 | 42,771 | +1.44(+2.64%) |
Mar 14, 2022 | 57.13 | 57.13 | 54.24 | 54.51 | 93,399 | -2.71(-4.73%) |
Mar 11, 2022 | 59.13 | 59.39 | 57.18 | 57.22 | 44,409 | -1.33(-2.27%) |
Mar 10, 2022 | 58.02 | 58.55 | 57.13 | 58.55 | 117,697 | -0.11(-0.18%) |
Mar 09, 2022 | 58.42 | 59.08 | 57.55 | 58.66 | 109,734 | +0.72(+1.25%) |
Mar 08, 2022 | 55.28 | 58.90 | 55.21 | 57.93 | 117,354 | +3.02(+5.50%) |
Mar 07, 2022 | 54.14 | 56.06 | 54.14 | 54.91 | 86,534 | +1.24(+2.31%) |
Mar 04, 2022 | 53.82 | 54.65 | 53.12 | 53.67 | 50,985 | -0.59(-1.08%) |
Mar 03, 2022 | 55.47 | 55.47 | 53.93 | 54.26 | 57,039 | -0.83(-1.51%) |
Mar 02, 2022 | 55.37 | 55.37 | 54.03 | 55.09 | 160,622 | -0.50(-0.90%) |