Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.47 | 49.47 | 47.28 | 48.11 | 18,997 | -2.06(-4.10%) |
May 27, 2022 | 48.02 | 50.25 | 47.10 | 50.17 | 21,941 | +2.46(+5.15%) |
May 26, 2022 | 47.36 | 48.25 | 47.03 | 47.71 | 22,657 | +0.70(+1.49%) |
May 25, 2022 | 46.16 | 47.42 | 45.84 | 47.01 | 21,263 | +0.41(+0.88%) |
May 24, 2022 | 47.24 | 47.24 | 45.85 | 46.60 | 46,615 | -1.55(-3.22%) |
May 23, 2022 | 48.22 | 48.73 | 47.67 | 48.15 | 52,086 | +0.66(+1.39%) |
May 20, 2022 | 47.88 | 47.88 | 45.03 | 47.49 | 28,781 | +0.61(+1.30%) |
May 19, 2022 | 45.45 | 47.64 | 45.45 | 46.88 | 65,769 | +1.13(+2.47%) |
May 18, 2022 | 46.96 | 47.92 | 45.48 | 45.75 | 41,803 | -2.72(-5.61%) |
May 17, 2022 | 47.08 | 48.53 | 46.59 | 48.47 | 55,908 | +2.64(+5.75%) |
May 16, 2022 | 45.09 | 46.59 | 44.95 | 45.83 | 61,815 | +0.70(+1.55%) |
May 13, 2022 | 43.21 | 45.59 | 43.21 | 45.13 | 46,420 | +2.82(+6.66%) |
May 12, 2022 | 39.60 | 42.46 | 39.28 | 42.32 | 59,508 | +2.15(+5.35%) |
May 11, 2022 | 42.17 | 43.28 | 39.96 | 40.17 | 25,707 | -2.98(-6.90%) |
May 10, 2022 | 42.63 | 44.16 | 41.79 | 43.15 | 43,210 | +2.12(+5.16%) |
May 09, 2022 | 44.00 | 44.74 | 40.75 | 41.03 | 53,471 | -4.54(-9.95%) |
May 06, 2022 | 48.36 | 48.36 | 44.91 | 45.56 | 85,003 | -3.71(-7.52%) |
May 05, 2022 | 52.18 | 52.20 | 48.33 | 49.27 | 74,659 | -4.25(-7.93%) |
May 04, 2022 | 51.71 | 53.85 | 49.30 | 53.51 | 60,170 | +1.63(+3.14%) |
May 03, 2022 | 51.48 | 52.50 | 50.97 | 51.89 | 34,170 | +0.62(+1.21%) |
May 02, 2022 | 49.17 | 51.45 | 48.85 | 51.27 | 26,144 | +1.32(+2.64%) |
Apr 29, 2022 | 51.94 | 54.12 | 49.80 | 49.95 | 24,416 | -2.22(-4.25%) |
Apr 28, 2022 | 53.02 | 53.02 | 49.09 | 52.17 | 43,692 | -0.41(-0.78%) |
Apr 27, 2022 | 53.85 | 53.91 | 52.31 | 52.58 | 44,700 | -0.47(-0.89%) |
Apr 26, 2022 | 56.75 | 56.90 | 52.97 | 53.04 | 17,983 | -3.99(-6.99%) |
Apr 25, 2022 | 55.30 | 57.06 | 54.59 | 57.03 | 71,317 | +1.40(+2.51%) |
Apr 22, 2022 | 57.52 | 58.39 | 55.46 | 55.63 | 17,903 | -2.54(-4.36%) |
Apr 21, 2022 | 61.35 | 61.94 | 58.11 | 58.17 | 34,032 | -2.90(-4.74%) |
Apr 20, 2022 | 60.49 | 61.80 | 59.70 | 61.07 | 22,779 | +0.42(+0.69%) |
Apr 19, 2022 | 59.82 | 61.16 | 59.34 | 60.65 | 11,478 | +0.82(+1.37%) |
Apr 18, 2022 | 62.96 | 62.96 | 59.33 | 59.83 | 36,663 | -3.63(-5.71%) |
Apr 14, 2022 | 65.04 | 65.04 | 63.37 | 63.45 | 17,703 | -1.31(-2.02%) |
Apr 13, 2022 | 61.27 | 65.20 | 61.27 | 64.76 | 20,153 | +3.14(+5.09%) |
Apr 12, 2022 | 62.66 | 63.56 | 60.74 | 61.63 | 13,126 | -0.50(-0.80%) |
Apr 11, 2022 | 64.54 | 64.55 | 62.13 | 62.13 | 40,878 | -2.99(-4.59%) |
Apr 08, 2022 | 65.24 | 66.55 | 64.70 | 65.11 | 30,604 | -0.25(-0.38%) |
Apr 07, 2022 | 64.36 | 65.79 | 63.80 | 65.36 | 21,926 | +0.91(+1.41%) |
Apr 06, 2022 | 62.98 | 65.00 | 62.61 | 64.45 | 49,810 | +0.46(+0.72%) |
Apr 05, 2022 | 65.64 | 67.24 | 63.87 | 63.99 | 28,778 | -2.26(-3.41%) |
Apr 04, 2022 | 64.86 | 66.45 | 64.73 | 66.25 | 27,257 | +1.72(+2.66%) |
Apr 01, 2022 | 62.67 | 64.61 | 62.44 | 64.53 | 28,425 | +2.57(+4.14%) |
Mar 31, 2022 | 62.43 | 62.88 | 61.84 | 61.97 | 15,264 | -0.32(-0.51%) |
Mar 30, 2022 | 63.65 | 64.67 | 61.96 | 62.29 | 67,991 | -1.44(-2.26%) |
Mar 29, 2022 | 61.76 | 63.91 | 61.76 | 63.72 | 63,461 | +3.20(+5.28%) |
Mar 28, 2022 | 59.78 | 61.41 | 58.90 | 60.53 | 24,355 | +0.57(+0.95%) |
Mar 25, 2022 | 62.32 | 62.32 | 59.50 | 59.96 | 64,629 | -1.93(-3.12%) |
Mar 24, 2022 | 61.07 | 62.09 | 59.94 | 61.89 | 21,743 | +1.40(+2.31%) |
Mar 23, 2022 | 62.15 | 62.50 | 60.31 | 60.49 | 19,274 | -2.44(-3.87%) |
Mar 22, 2022 | 60.57 | 63.18 | 60.44 | 62.92 | 19,798 | +2.41(+3.98%) |
Mar 21, 2022 | 62.19 | 62.33 | 59.93 | 60.52 | 30,161 | -1.58(-2.54%) |
Mar 18, 2022 | 60.09 | 62.28 | 59.79 | 62.10 | 75,090 | +1.80(+2.98%) |
Mar 17, 2022 | 57.40 | 60.30 | 56.93 | 60.30 | 57,933 | +2.74(+4.75%) |
Mar 16, 2022 | 54.77 | 57.68 | 54.65 | 57.56 | 63,854 | +3.85(+7.16%) |
Mar 15, 2022 | 52.93 | 53.81 | 52.42 | 53.71 | 23,474 | +1.25(+2.38%) |
Mar 14, 2022 | 53.59 | 55.64 | 51.95 | 52.47 | 24,082 | -1.22(-2.27%) |
Mar 11, 2022 | 56.22 | 56.80 | 53.56 | 53.68 | 46,889 | -1.88(-3.38%) |
Mar 10, 2022 | 54.63 | 55.67 | 53.84 | 55.56 | 34,596 | -0.90(-1.59%) |
Mar 09, 2022 | 55.93 | 56.94 | 55.41 | 56.46 | 19,991 | +3.25(+6.10%) |
Mar 08, 2022 | 52.88 | 55.69 | 51.38 | 53.21 | 28,853 | +0.26(+0.49%) |
Mar 07, 2022 | 53.08 | 54.67 | 52.81 | 52.95 | 33,701 | -1.14(-2.11%) |
Mar 04, 2022 | 54.64 | 55.15 | 53.72 | 54.09 | 17,060 | -1.48(-2.66%) |
Mar 03, 2022 | 58.13 | 58.13 | 54.97 | 55.57 | 22,570 | -1.75(-3.05%) |
Mar 02, 2022 | 56.28 | 57.90 | 55.64 | 57.32 | 23,101 | +0.68(+1.20%) |