Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.54 | 48.08 | 45.51 | 45.65 | 810,999 | -2.10(-4.40%) |
May 27, 2022 | 46.95 | 49.64 | 46.95 | 47.75 | 923,564 | +1.11(+2.38%) |
May 26, 2022 | 44.67 | 48.52 | 44.49 | 46.64 | 1,063,459 | +2.01(+4.50%) |
May 25, 2022 | 43.02 | 45.07 | 42.84 | 44.63 | 497,462 | +1.54(+3.57%) |
May 24, 2022 | 44.67 | 45.58 | 42.55 | 43.09 | 542,198 | -2.58(-5.65%) |
May 23, 2022 | 47.13 | 48.31 | 44.82 | 45.67 | 649,482 | -1.62(-3.43%) |
May 20, 2022 | 47.52 | 48.50 | 45.10 | 47.29 | 832,841 | +0.41(+0.87%) |
May 19, 2022 | 46.64 | 48.26 | 45.25 | 46.88 | 1,218,110 | +0.65(+1.41%) |
May 18, 2022 | 45.96 | 48.59 | 45.26 | 46.23 | 1,002,216 | -0.71(-1.51%) |
May 17, 2022 | 46.63 | 47.90 | 44.40 | 46.94 | 912,728 | +2.26(+5.06%) |
May 16, 2022 | 45.99 | 47.07 | 44.41 | 44.68 | 1,110,178 | -1.77(-3.81%) |
May 13, 2022 | 45.36 | 47.91 | 45.27 | 46.45 | 1,274,451 | +2.56(+5.83%) |
May 12, 2022 | 39.38 | 44.52 | 38.74 | 43.89 | 1,632,575 | +3.79(+9.45%) |
May 11, 2022 | 41.10 | 42.70 | 39.69 | 40.10 | 1,900,901 | -0.92(-2.24%) |
May 10, 2022 | 40.95 | 42.95 | 37.46 | 41.02 | 1,940,503 | +1.09(+2.73%) |
May 09, 2022 | 43.00 | 43.84 | 38.90 | 39.93 | 1,975,453 | -4.16(-9.44%) |
May 06, 2022 | 45.77 | 45.77 | 41.91 | 44.09 | 1,715,913 | -1.36(-2.99%) |
May 05, 2022 | 49.92 | 50.99 | 44.48 | 45.45 | 2,478,045 | -7.70(-14.49%) |
May 04, 2022 | 52.94 | 53.63 | 49.40 | 53.15 | 1,634,244 | -0.19(-0.36%) |
May 03, 2022 | 54.79 | 56.44 | 52.88 | 53.34 | 740,466 | -1.37(-2.50%) |
May 02, 2022 | 52.15 | 54.83 | 51.01 | 54.71 | 882,661 | +2.25(+4.29%) |
Apr 29, 2022 | 53.92 | 56.06 | 52.28 | 52.46 | 609,467 | -1.80(-3.32%) |
Apr 28, 2022 | 53.63 | 55.05 | 51.28 | 54.26 | 677,530 | +1.25(+2.36%) |
Apr 27, 2022 | 52.77 | 54.74 | 51.82 | 53.01 | 1,273,407 | +0.21(+0.40%) |
Apr 26, 2022 | 53.88 | 54.48 | 52.48 | 52.80 | 760,333 | -2.03(-3.70%) |
Apr 25, 2022 | 50.70 | 55.23 | 50.07 | 54.83 | 1,077,431 | +3.78(+7.40%) |
Apr 22, 2022 | 52.65 | 54.23 | 50.92 | 51.05 | 909,050 | -2.11(-3.97%) |
Apr 21, 2022 | 56.75 | 57.85 | 52.94 | 53.16 | 1,179,933 | -2.20(-3.97%) |
Apr 20, 2022 | 57.53 | 58.04 | 55.35 | 55.36 | 824,127 | -2.37(-4.11%) |
Apr 19, 2022 | 55.49 | 58.18 | 55.49 | 57.73 | 1,814,161 | -2.46(-4.09%) |
Apr 18, 2022 | 60.31 | 61.18 | 58.91 | 60.19 | 734,770 | -0.13(-0.22%) |
Apr 14, 2022 | 62.06 | 62.50 | 60.04 | 60.32 | 559,598 | -1.72(-2.77%) |
Apr 13, 2022 | 58.68 | 63.16 | 58.03 | 62.04 | 894,939 | +3.01(+5.10%) |
Apr 12, 2022 | 59.41 | 60.83 | 58.56 | 59.03 | 471,925 | +0.49(+0.84%) |
Apr 11, 2022 | 57.29 | 59.90 | 56.88 | 58.54 | 624,545 | +0.31(+0.53%) |
Apr 08, 2022 | 58.16 | 59.27 | 56.49 | 58.23 | 988,521 | -0.95(-1.61%) |
Apr 07, 2022 | 64.05 | 64.37 | 57.29 | 59.18 | 3,414,121 | -4.74(-7.42%) |
Apr 06, 2022 | 62.91 | 64.38 | 61.11 | 63.92 | 1,051,182 | -0.36(-0.56%) |
Apr 05, 2022 | 65.06 | 66.00 | 63.53 | 64.28 | 1,478,992 | -1.16(-1.77%) |
Apr 04, 2022 | 65.59 | 66.86 | 64.08 | 65.44 | 1,217,203 | +1.90(+2.99%) |
Apr 01, 2022 | 62.80 | 65.08 | 62.12 | 63.54 | 564,803 | +1.61(+2.60%) |
Mar 31, 2022 | 64.30 | 65.86 | 61.72 | 61.93 | 1,436,807 | -2.79(-4.31%) |
Mar 30, 2022 | 64.55 | 66.72 | 63.46 | 64.72 | 1,360,833 | -0.78(-1.19%) |
Mar 29, 2022 | 62.86 | 66.47 | 62.32 | 65.50 | 1,120,326 | +4.50(+7.38%) |
Mar 28, 2022 | 61.17 | 62.65 | 58.68 | 61.00 | 891,447 | +0.14(+0.23%) |
Mar 25, 2022 | 60.96 | 61.17 | 58.67 | 60.86 | 579,522 | -0.31(-0.51%) |
Mar 24, 2022 | 60.05 | 61.29 | 58.20 | 61.17 | 385,651 | +1.29(+2.15%) |
Mar 23, 2022 | 59.75 | 62.10 | 59.02 | 59.88 | 826,173 | -0.65(-1.07%) |
Mar 22, 2022 | 57.93 | 62.12 | 57.60 | 60.53 | 1,117,572 | +2.43(+4.18%) |
Mar 21, 2022 | 58.59 | 59.20 | 56.68 | 58.10 | 919,072 | -1.54(-2.58%) |
Mar 18, 2022 | 57.69 | 60.01 | 56.44 | 59.64 | 1,319,398 | +2.28(+3.97%) |
Mar 17, 2022 | 55.46 | 57.41 | 54.56 | 57.36 | 1,204,094 | +1.21(+2.15%) |
Mar 16, 2022 | 53.23 | 56.34 | 52.80 | 56.15 | 1,538,451 | +4.24(+8.17%) |
Mar 15, 2022 | 47.46 | 51.97 | 46.29 | 51.91 | 1,182,115 | +5.92(+12.87%) |
Mar 14, 2022 | 49.45 | 49.86 | 45.51 | 45.99 | 1,398,268 | -3.80(-7.63%) |
Mar 11, 2022 | 51.86 | 52.43 | 49.75 | 49.79 | 1,407,875 | -0.66(-1.31%) |
Mar 10, 2022 | 48.06 | 50.56 | 50.45 | 2,014,485 | +4.68(+10.23%) | |
Mar 09, 2022 | 44.05 | 47.38 | 44.05 | 45.77 | 1,103,826 | +3.82(+9.11%) |
Mar 08, 2022 | 39.57 | 43.42 | 38.88 | 41.95 | 1,418,132 | +2.10(+5.27%) |
Mar 07, 2022 | 44.05 | 44.75 | 39.62 | 39.85 | 1,779,791 | -4.11(-9.35%) |
Mar 04, 2022 | 45.87 | 46.28 | 43.57 | 43.96 | 1,293,420 | -2.09(-4.54%) |
Mar 03, 2022 | 49.00 | 49.14 | 45.62 | 46.05 | 1,105,114 | -2.81(-5.75%) |
Mar 02, 2022 | 46.90 | 50.13 | 46.90 | 48.86 | 1,742,400 | +2.25(+4.83%) |