Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.16 | 51.16 | 50.21 | 50.21 | 2,562 | -0.94(-1.83%) |
May 27, 2022 | 50.13 | 51.15 | 50.13 | 51.15 | 7,569 | +1.43(+2.87%) |
May 26, 2022 | 48.50 | 50.07 | 48.50 | 49.72 | 3,589 | +1.06(+2.17%) |
May 25, 2022 | 47.29 | 48.75 | 47.29 | 48.66 | 6,665 | +1.17(+2.46%) |
May 24, 2022 | 48.62 | 48.62 | 47.24 | 47.49 | 11,424 | -1.90(-3.84%) |
May 23, 2022 | 49.37 | 49.41 | 48.61 | 49.39 | 9,490 | +0.05(+0.09%) |
May 20, 2022 | 50.01 | 50.22 | 47.97 | 49.34 | 3,661 | +0.25(+0.52%) |
May 19, 2022 | 48.10 | 49.72 | 48.10 | 49.09 | 4,477 | +0.50(+1.02%) |
May 18, 2022 | 50.17 | 50.22 | 48.49 | 48.59 | 6,986 | -2.30(-4.52%) |
May 17, 2022 | 51.08 | 51.40 | 49.94 | 50.89 | 7,126 | +0.86(+1.73%) |
May 16, 2022 | 50.96 | 50.96 | 50.01 | 50.03 | 4,054 | -1.42(-2.75%) |
May 13, 2022 | 49.51 | 51.52 | 49.51 | 51.45 | 10,169 | +2.84(+5.83%) |
May 12, 2022 | 47.32 | 49.27 | 47.24 | 48.61 | 6,994 | +0.65(+1.36%) |
May 11, 2022 | 49.31 | 50.61 | 47.95 | 47.96 | 9,725 | -2.01(-4.02%) |
May 10, 2022 | 50.85 | 50.85 | 48.90 | 49.97 | 3,452 | +0.08(+0.17%) |
May 09, 2022 | 51.50 | 51.50 | 49.67 | 49.89 | 6,464 | -2.72(-5.16%) |
May 06, 2022 | 54.02 | 54.02 | 52.41 | 52.60 | 4,663 | -1.94(-3.56%) |
May 05, 2022 | 57.37 | 57.37 | 54.16 | 54.54 | 7,395 | -3.69(-6.33%) |
May 04, 2022 | 55.18 | 58.23 | 55.18 | 58.23 | 6,708 | +1.43(+2.52%) |
May 03, 2022 | 57.14 | 57.19 | 56.61 | 56.80 | 9,603 | -0.51(-0.90%) |
May 02, 2022 | 55.96 | 57.31 | 55.62 | 57.31 | 7,276 | +1.21(+2.15%) |
Apr 29, 2022 | 57.62 | 58.62 | 56.00 | 56.10 | 3,045 | -1.98(-3.41%) |
Apr 28, 2022 | 57.14 | 58.31 | 56.37 | 58.08 | 5,443 | +1.75(+3.11%) |
Apr 27, 2022 | 56.97 | 56.99 | 56.27 | 56.33 | 5,459 | -0.61(-1.07%) |
Apr 26, 2022 | 57.17 | 57.76 | 56.94 | 56.94 | 2,887 | -2.07(-3.51%) |
Apr 25, 2022 | 57.35 | 59.01 | 57.35 | 59.01 | 1,814 | +1.06(+1.83%) |
Apr 22, 2022 | 59.52 | 59.52 | 57.95 | 57.95 | 3,059 | -1.11(-1.87%) |
Apr 21, 2022 | 61.31 | 61.77 | 59.02 | 59.06 | 10,038 | -1.84(-3.02%) |
Apr 20, 2022 | 62.36 | 62.36 | 60.89 | 60.89 | 6,358 | -1.33(-2.14%) |
Apr 19, 2022 | 60.43 | 62.40 | 60.43 | 62.23 | 2,964 | +1.61(+2.66%) |
Apr 18, 2022 | 61.14 | 61.14 | 60.05 | 60.61 | 4,467 | -0.73(-1.19%) |
Apr 14, 2022 | 62.92 | 62.92 | 61.34 | 61.34 | 4,190 | -1.62(-2.58%) |
Apr 13, 2022 | 61.22 | 63.16 | 61.22 | 62.97 | 4,336 | +1.69(+2.75%) |
Apr 12, 2022 | 62.47 | 62.70 | 61.28 | 61.28 | 1,462 | -0.45(-0.73%) |
Apr 11, 2022 | 61.05 | 62.19 | 61.05 | 61.73 | 3,206 | -0.06(-0.10%) |
Apr 08, 2022 | 62.54 | 62.70 | 61.79 | 61.79 | 4,216 | -1.18(-1.87%) |
Apr 07, 2022 | 62.78 | 63.60 | 62.32 | 62.97 | 4,855 | -0.13(-0.20%) |
Apr 06, 2022 | 63.79 | 63.80 | 62.82 | 63.10 | 2,351 | -1.93(-2.97%) |
Apr 05, 2022 | 66.70 | 66.70 | 65.02 | 65.03 | 7,184 | -1.98(-2.96%) |
Apr 04, 2022 | 66.42 | 67.06 | 66.42 | 67.01 | 2,054 | +1.70(+2.60%) |
Apr 01, 2022 | 65.71 | 65.71 | 64.93 | 65.31 | 2,365 | +0.43(+0.66%) |
Mar 31, 2022 | 65.61 | 65.73 | 64.88 | 64.88 | 21,510 | -0.82(-1.25%) |
Mar 30, 2022 | 66.30 | 66.95 | 65.54 | 65.71 | 4,052 | -1.06(-1.58%) |
Mar 29, 2022 | 65.71 | 66.94 | 65.71 | 66.76 | 3,428 | +1.67(+2.56%) |
Mar 28, 2022 | 64.12 | 65.18 | 64.06 | 65.10 | 3,028 | +1.64(+2.58%) |
Mar 25, 2022 | 64.71 | 64.71 | 62.81 | 63.46 | 2,510 | -1.18(-1.83%) |
Mar 24, 2022 | 63.89 | 64.64 | 63.33 | 64.64 | 4,531 | +0.83(+1.30%) |
Mar 23, 2022 | 63.84 | 64.89 | 63.17 | 63.81 | 3,656 | -0.93(-1.44%) |
Mar 22, 2022 | 63.14 | 65.28 | 63.14 | 64.74 | 3,185 | +1.73(+2.74%) |
Mar 21, 2022 | 63.28 | 63.38 | 62.29 | 63.02 | 3,392 | -0.51(-0.80%) |
Mar 18, 2022 | 61.29 | 63.62 | 61.28 | 63.52 | 7,086 | +2.37(+3.87%) |
Mar 17, 2022 | 59.17 | 61.17 | 59.17 | 61.16 | 3,117 | +1.32(+2.21%) |
Mar 16, 2022 | 57.40 | 59.83 | 57.30 | 59.83 | 9,438 | +3.55(+6.31%) |
Mar 15, 2022 | 55.11 | 56.28 | 54.88 | 56.28 | 9,512 | +1.28(+2.33%) |
Mar 14, 2022 | 57.01 | 57.16 | 54.92 | 55.00 | 3,668 | -2.33(-4.06%) |
Mar 11, 2022 | 60.38 | 60.38 | 57.32 | 57.32 | 9,280 | -3.13(-5.18%) |
Mar 10, 2022 | 60.29 | 60.70 | 59.59 | 60.45 | 22,387 | -0.89(-1.45%) |
Mar 09, 2022 | 60.72 | 61.72 | 60.57 | 61.34 | 6,262 | +1.76(+2.95%) |
Mar 08, 2022 | 59.46 | 60.78 | 58.90 | 59.59 | 5,067 | -0.29(-0.49%) |
Mar 07, 2022 | 61.50 | 61.50 | 59.59 | 59.88 | 8,414 | -1.73(-2.81%) |
Mar 04, 2022 | 62.61 | 62.61 | 61.39 | 61.61 | 9,665 | -1.53(-2.42%) |
Mar 03, 2022 | 64.73 | 64.73 | 63.13 | 63.13 | 4,963 | -1.41(-2.18%) |
Mar 02, 2022 | 63.58 | 64.54 | 63.09 | 64.54 | 2,658 | +1.12(+1.77%) |