Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.12 | 50.30 | 47.22 | 48.90 | 1,532,727 | +1.34(+2.82%) |
May 27, 2022 | 48.80 | 49.00 | 46.92 | 47.56 | 570,754 | -1.05(-2.16%) |
May 26, 2022 | 46.61 | 49.15 | 46.19 | 48.61 | 1,033,462 | +2.05(+4.40%) |
May 25, 2022 | 43.65 | 47.16 | 43.30 | 46.56 | 835,975 | +2.45(+5.55%) |
May 24, 2022 | 45.32 | 45.33 | 43.40 | 44.11 | 640,543 | -2.34(-5.04%) |
May 23, 2022 | 48.00 | 48.74 | 46.31 | 46.45 | 854,774 | -1.01(-2.13%) |
May 20, 2022 | 47.16 | 47.54 | 45.16 | 47.46 | 934,892 | +1.51(+3.29%) |
May 19, 2022 | 45.17 | 46.74 | 44.75 | 45.95 | 1,473,380 | +0.92(+2.04%) |
May 18, 2022 | 43.36 | 45.90 | 43.10 | 45.03 | 1,021,348 | +0.96(+2.18%) |
May 17, 2022 | 42.45 | 44.41 | 42.45 | 44.07 | 1,099,062 | +3.72(+9.22%) |
May 16, 2022 | 41.22 | 41.75 | 39.97 | 40.35 | 408,090 | -0.81(-1.97%) |
May 13, 2022 | 40.01 | 42.10 | 39.91 | 41.16 | 828,249 | +2.37(+6.11%) |
May 12, 2022 | 37.21 | 40.57 | 36.03 | 38.79 | 904,657 | +1.21(+3.22%) |
May 11, 2022 | 39.20 | 41.28 | 37.41 | 37.58 | 939,341 | -2.13(-5.36%) |
May 10, 2022 | 39.17 | 40.23 | 37.59 | 39.71 | 1,007,211 | +1.67(+4.39%) |
May 09, 2022 | 41.00 | 41.89 | 37.56 | 38.04 | 1,320,760 | -3.97(-9.45%) |
May 06, 2022 | 43.91 | 43.91 | 41.05 | 42.01 | 755,745 | -2.20(-4.98%) |
May 05, 2022 | 45.40 | 46.80 | 42.57 | 44.21 | 1,019,728 | -2.64(-5.64%) |
May 04, 2022 | 42.40 | 46.89 | 42.02 | 46.85 | 1,492,138 | +4.28(+10.05%) |
May 03, 2022 | 40.21 | 42.62 | 40.00 | 42.57 | 585,126 | +2.22(+5.50%) |
May 02, 2022 | 40.24 | 42.18 | 38.56 | 40.35 | 1,049,401 | -1.22(-2.93%) |
Apr 29, 2022 | 42.54 | 44.10 | 41.34 | 41.57 | 978,793 | +0.35(+0.85%) |
Apr 28, 2022 | 40.00 | 41.62 | 39.28 | 41.22 | 1,291,608 | +1.36(+3.41%) |
Apr 27, 2022 | 40.87 | 41.41 | 39.72 | 39.86 | 874,692 | +0.29(+0.73%) |
Apr 26, 2022 | 40.47 | 40.81 | 39.05 | 39.57 | 924,317 | -1.20(-2.94%) |
Apr 25, 2022 | 40.35 | 41.17 | 38.68 | 40.77 | 1,769,408 | -0.51(-1.24%) |
Apr 22, 2022 | 41.60 | 43.38 | 40.45 | 41.28 | 2,331,119 | +0.75(+1.85%) |
Apr 21, 2022 | 45.94 | 47.77 | 38.59 | 40.53 | 2,920,866 | -3.88(-8.74%) |
Apr 20, 2022 | 47.25 | 47.60 | 44.14 | 44.41 | 1,011,682 | -2.33(-4.99%) |
Apr 19, 2022 | 44.54 | 46.80 | 44.29 | 46.74 | 793,969 | +2.46(+5.56%) |
Apr 18, 2022 | 44.18 | 45.67 | 43.53 | 44.28 | 1,091,321 | +0.10(+0.23%) |
Apr 14, 2022 | 44.97 | 46.85 | 44.18 | 44.18 | 1,219,608 | -0.53(-1.19%) |
Apr 13, 2022 | 40.65 | 44.95 | 40.12 | 44.71 | 1,721,794 | +4.37(+10.83%) |
Apr 12, 2022 | 44.07 | 45.53 | 40.30 | 40.34 | 1,971,310 | -2.67(-6.21%) |
Apr 11, 2022 | 42.01 | 44.54 | 41.42 | 43.01 | 1,306,211 | +0.59(+1.39%) |
Apr 08, 2022 | 43.67 | 45.60 | 42.37 | 42.42 | 1,442,575 | -1.53(-3.48%) |
Apr 07, 2022 | 43.84 | 45.05 | 43.01 | 43.95 | 1,374,996 | +0.05(+0.11%) |
Apr 06, 2022 | 44.41 | 44.50 | 42.43 | 43.90 | 1,664,203 | -1.25(-2.77%) |
Apr 05, 2022 | 45.88 | 46.56 | 44.41 | 45.15 | 1,462,884 | -1.15(-2.48%) |
Apr 04, 2022 | 45.00 | 47.00 | 44.36 | 46.30 | 1,608,584 | +3.11(+7.20%) |
Apr 01, 2022 | 43.73 | 45.73 | 42.34 | 43.19 | 1,466,782 | +1.87(+4.53%) |
Mar 31, 2022 | 43.75 | 44.07 | 40.74 | 41.32 | 1,321,603 | -1.74(-4.04%) |
Mar 30, 2022 | 46.50 | 46.59 | 42.90 | 43.06 | 1,054,702 | -3.29(-7.10%) |
Mar 29, 2022 | 45.79 | 46.37 | 44.37 | 46.35 | 1,703,210 | +1.46(+3.25%) |
Mar 28, 2022 | 44.96 | 45.23 | 42.63 | 44.89 | 1,146,245 | +0.70(+1.58%) |
Mar 25, 2022 | 44.50 | 44.80 | 43.49 | 44.19 | 1,053,835 | -1.85(-4.02%) |
Mar 24, 2022 | 45.71 | 46.58 | 44.14 | 46.04 | 1,059,681 | +0.36(+0.79%) |
Mar 23, 2022 | 45.21 | 47.31 | 44.85 | 45.68 | 1,180,057 | -1.02(-2.18%) |
Mar 22, 2022 | 45.25 | 47.55 | 45.24 | 46.70 | 1,044,136 | +2.45(+5.54%) |
Mar 21, 2022 | 44.47 | 45.80 | 42.72 | 44.25 | 936,221 | -0.68(-1.51%) |
Mar 18, 2022 | 40.73 | 45.95 | 40.51 | 44.93 | 2,186,002 | +3.38(+8.13%) |
Mar 17, 2022 | 40.60 | 42.83 | 40.56 | 41.55 | 1,339,623 | -1.56(-3.62%) |
Mar 16, 2022 | 42.05 | 43.37 | 38.80 | 43.11 | 3,002,380 | +6.31(+17.15%) |
Mar 15, 2022 | 34.50 | 38.49 | 32.20 | 36.80 | 2,792,496 | +0.87(+2.42%) |
Mar 14, 2022 | 38.71 | 38.98 | 34.73 | 35.93 | 2,550,811 | -5.77(-13.84%) |
Mar 11, 2022 | 49.17 | 50.37 | 40.83 | 41.70 | 2,708,383 | -6.04(-12.65%) |
Mar 10, 2022 | 49.25 | 45.52 | 47.74 | 1,872,685 | -4.65(-8.88%) | |
Mar 09, 2022 | 51.04 | 53.60 | 50.25 | 52.39 | 1,685,432 | +1.08(+2.10%) |
Mar 08, 2022 | 48.14 | 52.25 | 47.90 | 51.31 | 2,406,309 | +4.10(+8.68%) |
Mar 07, 2022 | 49.00 | 49.45 | 46.76 | 47.21 | 1,573,648 | -0.42(-0.88%) |
Mar 04, 2022 | 49.07 | 49.50 | 46.20 | 47.63 | 1,552,371 | -2.14(-4.30%) |
Mar 03, 2022 | 51.61 | 51.74 | 48.84 | 49.77 | 1,274,039 | -1.16(-2.28%) |
Mar 02, 2022 | 52.28 | 52.37 | 49.64 | 50.93 | 1,718,983 | -1.29(-2.47%) |