Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 59.25 | 59.25 | 57.69 | 57.69 | 7,700 | -0.14(-0.24%) |
May 27, 2022 | 57.72 | 58.00 | 57.72 | 57.83 | 2,017 | +0.18(+0.31%) |
May 26, 2022 | 57.32 | 57.65 | 57.29 | 57.65 | 13,220 | +0.50(+0.87%) |
May 25, 2022 | 56.34 | 57.15 | 56.34 | 57.15 | 2,832 | +0.81(+1.44%) |
May 24, 2022 | 55.97 | 56.62 | 55.93 | 56.34 | 2,798 | +0.96(+1.72%) |
May 23, 2022 | 54.38 | 55.69 | 54.38 | 55.38 | 4,837 | +2.43(+4.60%) |
May 20, 2022 | 52.60 | 52.95 | 52.49 | 52.95 | 2,183 | +0.32(+0.61%) |
May 19, 2022 | 51.89 | 52.63 | 51.89 | 52.63 | 1,241 | +1.68(+3.30%) |
May 18, 2022 | 52.00 | 52.00 | 50.87 | 50.95 | 1,866 | -0.25(-0.49%) |
May 17, 2022 | 51.39 | 51.59 | 50.61 | 51.20 | 4,539 | +1.26(+2.52%) |
May 16, 2022 | 49.67 | 50.32 | 49.45 | 49.94 | 4,198 | +0.96(+1.96%) |
May 13, 2022 | 48.05 | 49.20 | 48.05 | 48.98 | 5,470 | +1.35(+2.84%) |
May 12, 2022 | 47.00 | 48.14 | 46.86 | 47.63 | 3,642 | -0.35(-0.73%) |
May 11, 2022 | 49.01 | 49.60 | 47.98 | 47.98 | 3,481 | +0.37(+0.78%) |
May 10, 2022 | 47.94 | 48.72 | 47.45 | 47.61 | 8,065 | -0.05(-0.10%) |
May 09, 2022 | 49.24 | 49.24 | 47.60 | 47.66 | 4,554 | -4.62(-8.84%) |
May 06, 2022 | 51.99 | 52.36 | 50.85 | 52.28 | 10,286 | +1.27(+2.49%) |
May 05, 2022 | 52.14 | 52.14 | 50.61 | 51.01 | 9,982 | -3.99(-7.25%) |
May 04, 2022 | 53.59 | 55.00 | 52.41 | 55.00 | 9,417 | +1.99(+3.75%) |
May 03, 2022 | 53.42 | 53.66 | 52.56 | 53.01 | 28,218 | +0.62(+1.18%) |
May 02, 2022 | 51.47 | 52.40 | 51.47 | 52.39 | 34,367 | +1.43(+2.81%) |
Apr 29, 2022 | 52.49 | 52.49 | 50.96 | 50.96 | 5,010 | +1.53(+3.10%) |
Apr 28, 2022 | 48.81 | 49.85 | 48.81 | 49.43 | 14,061 | +2.98(+6.42%) |
Apr 27, 2022 | 46.25 | 46.88 | 46.05 | 46.45 | 7,419 | +0.46(+1.00%) |
Apr 26, 2022 | 47.00 | 47.00 | 45.74 | 45.99 | 9,869 | -2.52(-5.19%) |
Apr 25, 2022 | 47.76 | 48.51 | 46.90 | 48.51 | 2,903 | -1.06(-2.14%) |
Apr 22, 2022 | 50.53 | 50.57 | 49.16 | 49.57 | 3,692 | +0.21(+0.43%) |
Apr 21, 2022 | 50.66 | 50.66 | 49.36 | 49.36 | 4,873 | -0.35(-0.70%) |
Apr 20, 2022 | 49.88 | 49.88 | 49.25 | 49.71 | 1,942 | +0.49(+1.00%) |
Apr 19, 2022 | 48.84 | 49.22 | 48.45 | 49.22 | 10,050 | -0.35(-0.71%) |
Apr 18, 2022 | 48.15 | 49.78 | 48.15 | 49.57 | 4,219 | +0.78(+1.60%) |
Apr 14, 2022 | 48.53 | 48.98 | 48.50 | 48.79 | 5,062 | -0.72(-1.45%) |
Apr 13, 2022 | 48.87 | 49.65 | 48.50 | 49.51 | 6,036 | +2.19(+4.63%) |
Apr 12, 2022 | 47.11 | 47.86 | 46.80 | 47.32 | 7,074 | +0.41(+0.87%) |
Apr 11, 2022 | 47.34 | 47.34 | 46.75 | 46.91 | 4,209 | -0.97(-2.03%) |
Apr 08, 2022 | 47.70 | 47.96 | 47.70 | 47.88 | 3,255 | +1.12(+2.40%) |
Apr 07, 2022 | 47.06 | 47.06 | 46.25 | 46.76 | 4,798 | -0.13(-0.28%) |
Apr 06, 2022 | 46.57 | 47.17 | 46.31 | 46.89 | 14,239 | +0.23(+0.49%) |
Apr 05, 2022 | 47.40 | 47.40 | 46.39 | 46.66 | 6,725 | -2.09(-4.29%) |
Apr 04, 2022 | 48.81 | 48.81 | 48.47 | 48.75 | 2,410 | +0.27(+0.56%) |
Apr 01, 2022 | 49.03 | 49.03 | 48.39 | 48.48 | 4,235 | +1.01(+2.13%) |
Mar 31, 2022 | 48.09 | 48.31 | 47.47 | 47.47 | 4,079 | -0.98(-2.01%) |
Mar 30, 2022 | 49.04 | 49.14 | 48.27 | 48.45 | 5,719 | -1.41(-2.82%) |
Mar 29, 2022 | 49.49 | 50.16 | 49.08 | 49.85 | 15,627 | +3.59(+7.76%) |
Mar 28, 2022 | 46.31 | 46.75 | 45.85 | 46.26 | 8,482 | +0.16(+0.35%) |
Mar 25, 2022 | 45.04 | 46.25 | 45.04 | 46.10 | 9,920 | +1.37(+3.07%) |
Mar 24, 2022 | 45.43 | 45.43 | 44.49 | 44.73 | 5,042 | -2.10(-4.49%) |
Mar 23, 2022 | 46.56 | 47.46 | 46.56 | 46.83 | 7,131 | -0.66(-1.40%) |
Mar 22, 2022 | 47.80 | 47.84 | 47.10 | 47.49 | 17,009 | -0.38(-0.78%) |
Mar 21, 2022 | 48.02 | 48.02 | 47.30 | 47.87 | 3,595 | +1.33(+2.86%) |
Mar 18, 2022 | 45.73 | 46.95 | 45.73 | 46.54 | 8,774 | +0.14(+0.30%) |
Mar 17, 2022 | 45.75 | 46.40 | 45.19 | 46.40 | 10,635 | -0.07(-0.15%) |
Mar 16, 2022 | 45.01 | 46.67 | 45.01 | 46.47 | 28,405 | -0.54(-1.15%) |
Mar 15, 2022 | 46.16 | 47.26 | 46.16 | 47.01 | 35,000 | -0.27(-0.57%) |
Mar 14, 2022 | 47.76 | 47.76 | 47.02 | 47.28 | 6,095 | +1.13(+2.45%) |
Mar 11, 2022 | 46.45 | 46.84 | 46.15 | 46.15 | 4,323 | +0.84(+1.85%) |
Mar 10, 2022 | 46.81 | 46.81 | 45.30 | 45.31 | 7,869 | +0.06(+0.13%) |
Mar 09, 2022 | 45.74 | 47.00 | 45.25 | 45.25 | 15,157 | +1.19(+2.70%) |
Mar 08, 2022 | 45.33 | 45.33 | 43.99 | 44.06 | 30,643 | +1.16(+2.70%) |
Mar 07, 2022 | 43.56 | 43.83 | 42.15 | 42.90 | 16,290 | -1.86(-4.16%) |
Mar 04, 2022 | 44.37 | 44.79 | 44.19 | 44.76 | 10,837 | -1.69(-3.64%) |
Mar 03, 2022 | 48.43 | 48.48 | 46.06 | 46.45 | 10,056 | -1.05(-2.21%) |
Mar 02, 2022 | 46.41 | 47.50 | 46.41 | 47.50 | 16,235 | +2.59(+5.77%) |