Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.95 | 48.23 | 46.29 | 47.48 | 455,118 | -0.44(-0.92%) |
May 27, 2022 | 45.34 | 49.57 | 45.34 | 47.92 | 513,459 | +0.80(+1.70%) |
May 26, 2022 | 46.60 | 49.31 | 46.60 | 47.12 | 674,206 | +0.97(+2.10%) |
May 25, 2022 | 40.07 | 47.67 | 40.07 | 46.15 | 1,105,442 | +5.68(+14.04%) |
May 24, 2022 | 41.82 | 41.84 | 36.97 | 40.47 | 1,094,173 | -3.48(-7.92%) |
May 23, 2022 | 43.26 | 44.68 | 41.47 | 43.95 | 965,984 | -1.70(-3.72%) |
May 20, 2022 | 47.52 | 47.52 | 43.25 | 45.65 | 1,179,988 | -2.09(-4.38%) |
May 19, 2022 | 42.76 | 48.78 | 42.76 | 47.74 | 1,958,537 | +4.52(+10.46%) |
May 18, 2022 | 46.14 | 46.32 | 42.70 | 43.22 | 1,381,777 | -5.03(-10.42%) |
May 17, 2022 | 47.44 | 50.21 | 46.27 | 48.25 | 515,458 | +1.30(+2.77%) |
May 16, 2022 | 46.65 | 47.98 | 44.60 | 46.95 | 424,758 | -0.04(-0.09%) |
May 13, 2022 | 47.37 | 49.46 | 46.62 | 46.99 | 498,820 | +0.35(+0.75%) |
May 12, 2022 | 45.23 | 48.19 | 43.26 | 46.64 | 607,409 | +1.27(+2.80%) |
May 11, 2022 | 47.31 | 48.79 | 45.06 | 45.37 | 498,236 | -1.89(-4.00%) |
May 10, 2022 | 49.13 | 49.23 | 45.63 | 47.26 | 425,480 | -0.84(-1.75%) |
May 09, 2022 | 47.13 | 48.80 | 46.63 | 48.10 | 550,947 | -0.14(-0.29%) |
May 06, 2022 | 48.00 | 48.74 | 46.06 | 48.24 | 743,686 | -0.35(-0.72%) |
May 05, 2022 | 50.01 | 50.28 | 47.06 | 48.59 | 408,718 | -2.79(-5.43%) |
May 04, 2022 | 49.23 | 51.54 | 47.46 | 51.38 | 416,206 | +2.31(+4.71%) |
May 03, 2022 | 50.84 | 50.84 | 48.70 | 49.07 | 431,921 | -1.78(-3.50%) |
May 02, 2022 | 46.42 | 51.06 | 46.09 | 50.85 | 727,560 | +4.52(+9.76%) |
Apr 29, 2022 | 46.35 | 47.47 | 45.91 | 46.33 | 406,092 | -0.96(-2.03%) |
Apr 28, 2022 | 47.26 | 48.25 | 45.42 | 47.29 | 379,175 | +0.89(+1.92%) |
Apr 27, 2022 | 46.18 | 48.02 | 45.27 | 46.40 | 702,364 | +0.82(+1.80%) |
Apr 26, 2022 | 47.69 | 49.05 | 45.30 | 45.58 | 625,512 | -3.12(-6.41%) |
Apr 25, 2022 | 48.01 | 49.75 | 47.48 | 48.70 | 753,889 | +0.17(+0.35%) |
Apr 22, 2022 | 51.15 | 52.00 | 47.90 | 48.53 | 732,234 | -3.88(-7.40%) |
Apr 21, 2022 | 54.24 | 54.80 | 51.52 | 52.41 | 530,628 | -0.51(-0.96%) |
Apr 20, 2022 | 54.87 | 55.28 | 52.00 | 52.92 | 537,023 | -1.64(-3.01%) |
Apr 19, 2022 | 52.14 | 54.71 | 52.14 | 54.56 | 505,474 | +2.61(+5.02%) |
Apr 18, 2022 | 51.36 | 52.92 | 50.58 | 51.95 | 489,118 | +0.25(+0.48%) |
Apr 14, 2022 | 53.46 | 54.62 | 51.60 | 51.70 | 448,743 | -2.05(-3.81%) |
Apr 13, 2022 | 51.34 | 54.39 | 51.34 | 53.75 | 401,322 | +2.31(+4.49%) |
Apr 12, 2022 | 52.68 | 54.97 | 51.09 | 51.44 | 547,510 | -0.47(-0.91%) |
Apr 11, 2022 | 50.10 | 53.77 | 49.54 | 51.91 | 906,233 | +2.04(+4.09%) |
Apr 08, 2022 | 50.86 | 51.67 | 49.31 | 49.87 | 625,593 | -0.82(-1.62%) |
Apr 07, 2022 | 50.58 | 50.93 | 47.38 | 50.69 | 438,431 | -0.01(-0.02%) |
Apr 06, 2022 | 50.88 | 51.00 | 48.20 | 50.70 | 578,636 | -0.54(-1.05%) |
Apr 05, 2022 | 51.92 | 52.29 | 50.03 | 51.24 | 434,768 | -0.55(-1.06%) |
Apr 04, 2022 | 50.00 | 51.83 | 49.47 | 51.79 | 476,165 | +1.94(+3.89%) |
Apr 01, 2022 | 49.50 | 50.86 | 48.75 | 49.85 | 465,468 | +0.55(+1.12%) |
Mar 31, 2022 | 49.90 | 50.14 | 48.00 | 49.30 | 497,693 | -0.27(-0.54%) |
Mar 30, 2022 | 53.46 | 53.99 | 49.35 | 49.57 | 615,863 | -4.57(-8.44%) |
Mar 29, 2022 | 51.59 | 54.36 | 51.20 | 54.14 | 682,203 | +3.17(+6.22%) |
Mar 28, 2022 | 50.18 | 51.08 | 48.49 | 50.97 | 384,602 | +0.79(+1.57%) |
Mar 25, 2022 | 52.06 | 52.27 | 49.99 | 50.18 | 633,144 | -0.61(-1.20%) |
Mar 24, 2022 | 51.35 | 51.78 | 49.48 | 50.79 | 520,483 | +2.38(+4.92%) |
Mar 23, 2022 | 50.33 | 50.47 | 48.32 | 48.41 | 806,048 | -2.72(-5.32%) |
Mar 22, 2022 | 51.94 | 52.86 | 51.07 | 51.13 | 541,376 | +0.12(+0.24%) |
Mar 21, 2022 | 54.46 | 54.46 | 49.67 | 51.01 | 946,034 | -2.61(-4.87%) |
Mar 18, 2022 | 53.81 | 54.46 | 52.58 | 53.62 | 827,498 | -0.74(-1.36%) |
Mar 17, 2022 | 54.24 | 55.27 | 52.59 | 54.36 | 379,882 | -0.69(-1.25%) |
Mar 16, 2022 | 53.02 | 56.69 | 52.33 | 55.05 | 610,505 | +3.11(+5.99%) |
Mar 15, 2022 | 51.82 | 54.75 | 51.51 | 51.94 | 524,736 | +0.40(+0.78%) |
Mar 14, 2022 | 52.26 | 53.11 | 51.21 | 51.54 | 456,204 | +0.01(+0.02%) |
Mar 11, 2022 | 54.79 | 55.15 | 51.33 | 51.53 | 596,713 | -2.78(-5.12%) |
Mar 10, 2022 | 55.33 | 56.43 | 51.82 | 54.31 | 836,522 | -1.34(-2.41%) |
Mar 09, 2022 | 58.87 | 61.54 | 55.49 | 55.65 | 1,060,789 | -2.35(-4.05%) |
Mar 08, 2022 | 52.87 | 60.38 | 52.58 | 58.00 | 1,454,767 | +5.35(+10.16%) |
Mar 07, 2022 | 57.01 | 58.76 | 52.65 | 52.65 | 1,027,807 | -3.49(-6.22%) |
Mar 04, 2022 | 60.39 | 60.49 | 55.65 | 56.14 | 721,804 | -4.55(-7.50%) |
Mar 03, 2022 | 63.56 | 63.56 | 59.70 | 60.69 | 649,088 | -3.22(-5.04%) |
Mar 02, 2022 | 59.73 | 65.41 | 59.04 | 63.91 | 764,225 | +5.01(+8.51%) |