Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.12 | 46.45 | 44.57 | 45.80 | 367,180 | -1.14(-2.43%) |
May 27, 2022 | 44.82 | 47.01 | 44.71 | 46.94 | 580,834 | +2.40(+5.38%) |
May 26, 2022 | 41.69 | 44.75 | 41.47 | 44.54 | 402,603 | +2.86(+6.87%) |
May 25, 2022 | 39.77 | 42.44 | 39.77 | 41.68 | 516,835 | +1.55(+3.87%) |
May 24, 2022 | 41.55 | 41.55 | 39.49 | 40.13 | 495,192 | -1.59(-3.81%) |
May 23, 2022 | 42.28 | 42.28 | 41.15 | 41.72 | 329,930 | -0.10(-0.25%) |
May 20, 2022 | 43.22 | 43.22 | 41.53 | 41.82 | 1,062,618 | -1.07(-2.49%) |
May 19, 2022 | 43.60 | 44.56 | 42.29 | 42.89 | 399,931 | -1.25(-2.82%) |
May 18, 2022 | 44.15 | 45.05 | 43.77 | 44.14 | 622,751 | -0.68(-1.51%) |
May 17, 2022 | 43.95 | 45.17 | 43.42 | 44.81 | 475,586 | +1.33(+3.06%) |
May 16, 2022 | 44.28 | 45.09 | 42.14 | 43.48 | 441,458 | -0.90(-2.04%) |
May 13, 2022 | 44.82 | 45.20 | 43.52 | 44.38 | 493,310 | -0.07(-0.15%) |
May 12, 2022 | 44.19 | 44.58 | 43.09 | 44.45 | 484,132 | -0.15(-0.34%) |
May 11, 2022 | 45.25 | 46.03 | 43.87 | 44.60 | 604,363 | -0.98(-2.15%) |
May 10, 2022 | 46.44 | 46.90 | 43.26 | 45.58 | 712,451 | -0.51(-1.11%) |
May 09, 2022 | 48.50 | 49.00 | 45.96 | 46.10 | 749,381 | -3.07(-6.25%) |
May 06, 2022 | 49.21 | 49.73 | 48.03 | 49.17 | 466,407 | +0.14(+0.29%) |
May 05, 2022 | 50.43 | 51.03 | 49.01 | 49.03 | 692,211 | -1.86(-3.65%) |
May 04, 2022 | 51.62 | 52.84 | 49.21 | 50.88 | 804,569 | +0.66(+1.31%) |
May 03, 2022 | 51.26 | 51.30 | 49.26 | 50.23 | 402,539 | -0.67(-1.31%) |
May 02, 2022 | 50.84 | 51.27 | 49.96 | 50.89 | 270,995 | +0.04(+0.07%) |
Apr 29, 2022 | 52.34 | 52.90 | 50.85 | 50.85 | 243,784 | -1.71(-3.26%) |
Apr 28, 2022 | 51.88 | 52.79 | 50.56 | 52.57 | 369,215 | +1.02(+1.98%) |
Apr 27, 2022 | 52.51 | 52.53 | 50.88 | 51.55 | 295,390 | -0.65(-1.24%) |
Apr 26, 2022 | 52.70 | 53.87 | 52.07 | 52.20 | 314,130 | -1.00(-1.88%) |
Apr 25, 2022 | 52.58 | 54.17 | 52.58 | 53.19 | 416,498 | +0.37(+0.70%) |
Apr 22, 2022 | 52.17 | 53.47 | 51.89 | 52.82 | 302,418 | +0.59(+1.13%) |
Apr 21, 2022 | 54.24 | 54.24 | 51.90 | 52.23 | 127,908 | -0.95(-1.79%) |
Apr 20, 2022 | 53.59 | 54.22 | 52.75 | 53.19 | 403,227 | -0.48(-0.89%) |
Apr 19, 2022 | 51.74 | 53.84 | 51.74 | 53.66 | 158,076 | +1.59(+3.05%) |
Apr 18, 2022 | 51.51 | 52.19 | 51.51 | 52.07 | 75,662 | +0.10(+0.20%) |
Apr 14, 2022 | 52.01 | 52.80 | 51.50 | 51.97 | 158,024 | +0.01(+0.02%) |
Apr 13, 2022 | 51.61 | 52.20 | 50.79 | 51.96 | 342,626 | +0.80(+1.56%) |
Apr 12, 2022 | 50.72 | 52.10 | 50.68 | 51.16 | 222,145 | +0.52(+1.03%) |
Apr 11, 2022 | 49.83 | 51.61 | 49.49 | 50.63 | 400,048 | +0.56(+1.12%) |
Apr 08, 2022 | 49.48 | 50.80 | 49.14 | 50.07 | 204,355 | +0.26(+0.52%) |
Apr 07, 2022 | 47.96 | 49.93 | 47.91 | 49.82 | 475,498 | +1.69(+3.52%) |
Apr 06, 2022 | 48.32 | 48.68 | 47.32 | 48.12 | 385,515 | -0.73(-1.50%) |
Apr 05, 2022 | 50.65 | 50.91 | 48.67 | 48.86 | 276,183 | -1.48(-2.95%) |
Apr 04, 2022 | 50.39 | 50.90 | 50.34 | 50.34 | 193,914 | -0.48(-0.94%) |
Apr 01, 2022 | 52.44 | 52.49 | 50.13 | 50.82 | 351,504 | -1.33(-2.55%) |
Mar 31, 2022 | 51.22 | 52.68 | 51.06 | 52.15 | 315,257 | +0.88(+1.71%) |
Mar 30, 2022 | 51.16 | 51.76 | 51.16 | 51.27 | 81,737 | -0.32(-0.63%) |
Mar 29, 2022 | 52.18 | 52.45 | 51.22 | 51.60 | 214,214 | +0.19(+0.37%) |
Mar 28, 2022 | 51.29 | 51.88 | 51.05 | 51.41 | 314,699 | -0.27(-0.52%) |
Mar 25, 2022 | 52.56 | 53.10 | 51.64 | 51.67 | 188,894 | -0.81(-1.54%) |
Mar 24, 2022 | 52.34 | 53.11 | 52.33 | 52.48 | 151,687 | -0.04(-0.07%) |
Mar 23, 2022 | 53.33 | 53.99 | 52.38 | 52.52 | 147,888 | -1.28(-2.37%) |
Mar 22, 2022 | 52.94 | 54.70 | 52.55 | 53.79 | 191,326 | +1.00(+1.89%) |
Mar 21, 2022 | 53.03 | 53.53 | 52.38 | 52.79 | 474,438 | -0.36(-0.68%) |
Mar 18, 2022 | 52.91 | 54.17 | 52.86 | 53.16 | 226,567 | -0.27(-0.50%) |
Mar 17, 2022 | 52.50 | 53.53 | 52.39 | 53.42 | 385,840 | +0.48(+0.90%) |
Mar 16, 2022 | 51.10 | 53.12 | 51.10 | 52.95 | 629,628 | +1.79(+3.50%) |
Mar 15, 2022 | 50.42 | 52.03 | 50.18 | 51.16 | 338,390 | +1.02(+2.03%) |
Mar 14, 2022 | 49.88 | 50.43 | 48.70 | 50.14 | 487,737 | -0.09(-0.17%) |
Mar 11, 2022 | 50.53 | 51.14 | 49.69 | 50.23 | 595,999 | -0.16(-0.32%) |
Mar 10, 2022 | 50.22 | 51.44 | 49.42 | 50.39 | 256,700 | -0.71(-1.40%) |
Mar 09, 2022 | 50.56 | 51.70 | 49.33 | 51.10 | 429,184 | +1.47(+2.95%) |
Mar 08, 2022 | 48.82 | 51.10 | 46.35 | 49.64 | 683,680 | +1.08(+2.23%) |
Mar 07, 2022 | 52.24 | 52.30 | 48.55 | 48.55 | 1,599,235 | -3.73(-7.14%) |
Mar 04, 2022 | 54.19 | 54.19 | 51.99 | 52.28 | 499,491 | -1.48(-2.76%) |
Mar 03, 2022 | 54.49 | 54.50 | 51.70 | 53.77 | 564,686 | -0.54(-1.00%) |
Mar 02, 2022 | 54.05 | 55.79 | 53.48 | 54.31 | 629,405 | -0.25(-0.45%) |