Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.00 | 46.35 | 45.55 | 45.55 | 8,672 | +1.75(+4.00%) |
May 27, 2022 | 43.91 | 44.00 | 43.21 | 43.80 | 9,929 | -0.24(-0.54%) |
May 26, 2022 | 43.03 | 44.44 | 42.45 | 44.04 | 374,895 | +1.54(+3.62%) |
May 25, 2022 | 42.11 | 42.50 | 41.86 | 42.50 | 189,855 | +0.65(+1.55%) |
May 24, 2022 | 41.95 | 42.10 | 41.50 | 41.85 | 17,751 | -1.85(-4.23%) |
May 23, 2022 | 43.40 | 45.00 | 43.40 | 43.70 | 12,432 | -0.20(-0.46%) |
May 20, 2022 | 45.10 | 45.30 | 43.46 | 43.90 | 46,791 | -0.90(-2.01%) |
May 19, 2022 | 43.35 | 44.94 | 43.35 | 44.80 | 221,305 | +1.29(+2.96%) |
May 18, 2022 | 44.51 | 45.35 | 43.37 | 43.51 | 198,483 | -2.77(-5.99%) |
May 17, 2022 | 47.55 | 47.55 | 45.91 | 46.28 | 39,125 | +1.58(+3.53%) |
May 16, 2022 | 43.47 | 45.35 | 43.47 | 44.70 | 23,291 | -0.76(-1.67%) |
May 13, 2022 | 43.48 | 45.82 | 43.48 | 45.46 | 37,037 | +1.82(+4.17%) |
May 12, 2022 | 42.29 | 44.30 | 42.29 | 43.64 | 21,583 | +0.44(+1.02%) |
May 11, 2022 | 43.95 | 44.37 | 42.88 | 43.20 | 8,083 | +0.44(+1.04%) |
May 10, 2022 | 41.57 | 43.55 | 41.27 | 42.76 | 13,488 | +1.17(+2.81%) |
May 09, 2022 | 41.47 | 43.25 | 41.41 | 41.59 | 21,581 | -2.10(-4.82%) |
May 06, 2022 | 44.10 | 44.60 | 43.40 | 43.69 | 13,594 | -1.07(-2.38%) |
May 05, 2022 | 44.94 | 46.66 | 44.15 | 44.76 | 15,094 | -2.82(-5.92%) |
May 04, 2022 | 45.35 | 47.57 | 45.35 | 47.57 | 6,611 | -0.39(-0.81%) |
May 03, 2022 | 46.65 | 48.58 | 46.65 | 47.96 | 15,899 | +0.76(+1.62%) |
May 02, 2022 | 48.04 | 48.04 | 46.02 | 47.20 | 13,708 | +0.25(+0.53%) |
Apr 29, 2022 | 47.00 | 48.13 | 45.97 | 46.95 | 26,491 | +4.85(+11.52%) |
Apr 28, 2022 | 42.71 | 43.25 | 41.96 | 42.10 | 17,593 | -0.61(-1.43%) |
Apr 27, 2022 | 41.06 | 42.84 | 41.06 | 42.71 | 16,286 | +1.03(+2.47%) |
Apr 26, 2022 | 43.96 | 43.96 | 41.37 | 41.68 | 20,639 | -0.77(-1.81%) |
Apr 25, 2022 | 41.35 | 42.89 | 40.61 | 42.45 | 33,265 | -0.35(-0.82%) |
Apr 22, 2022 | 43.46 | 43.86 | 42.22 | 42.80 | 13,094 | +0.13(+0.30%) |
Apr 21, 2022 | 44.20 | 45.00 | 42.52 | 42.67 | 14,178 | -1.91(-4.28%) |
Apr 20, 2022 | 46.30 | 46.30 | 44.58 | 44.58 | 9,209 | -1.67(-3.61%) |
Apr 19, 2022 | 45.32 | 46.73 | 45.32 | 46.25 | 8,618 | -0.29(-0.62%) |
Apr 18, 2022 | 46.84 | 47.05 | 45.53 | 46.54 | 6,414 | -0.38(-0.81%) |
Apr 14, 2022 | 45.65 | 47.27 | 45.65 | 46.92 | 24,398 | -0.81(-1.70%) |
Apr 13, 2022 | 45.97 | 48.24 | 45.97 | 47.73 | 7,698 | +2.01(+4.40%) |
Apr 12, 2022 | 46.52 | 46.87 | 45.72 | 45.72 | 29,510 | -1.52(-3.21%) |
Apr 11, 2022 | 46.50 | 47.56 | 46.38 | 47.23 | 28,218 | +0.44(+0.93%) |
Apr 08, 2022 | 48.43 | 48.43 | 46.42 | 46.80 | 16,854 | -0.25(-0.53%) |
Apr 07, 2022 | 47.24 | 47.82 | 46.67 | 47.05 | 7,457 | -0.19(-0.40%) |
Apr 06, 2022 | 47.71 | 47.79 | 46.91 | 47.24 | 10,151 | -1.27(-2.62%) |
Apr 05, 2022 | 49.10 | 49.10 | 48.51 | 48.51 | 4,679 | -1.54(-3.08%) |
Apr 04, 2022 | 49.75 | 50.30 | 49.65 | 50.05 | 12,601 | +0.81(+1.65%) |
Apr 01, 2022 | 47.80 | 50.00 | 47.80 | 49.24 | 12,713 | +2.86(+6.17%) |
Mar 31, 2022 | 47.00 | 47.22 | 46.38 | 46.38 | 3,215 | -1.11(-2.34%) |
Mar 30, 2022 | 50.10 | 50.10 | 47.49 | 47.49 | 17,469 | -1.81(-3.67%) |
Mar 29, 2022 | 49.15 | 49.90 | 47.36 | 49.30 | 55,316 | +1.48(+3.09%) |
Mar 28, 2022 | 47.09 | 47.82 | 46.45 | 47.82 | 21,627 | +2.17(+4.75%) |
Mar 25, 2022 | 44.65 | 46.14 | 44.65 | 45.65 | 8,715 | -0.92(-1.98%) |
Mar 24, 2022 | 48.24 | 48.24 | 45.90 | 46.57 | 55,539 | -1.56(-3.25%) |
Mar 23, 2022 | 48.44 | 48.93 | 46.42 | 48.14 | 80,839 | -2.70(-5.31%) |
Mar 22, 2022 | 51.47 | 51.47 | 48.36 | 50.84 | 28,012 | +2.64(+5.47%) |
Mar 21, 2022 | 47.92 | 49.37 | 47.15 | 48.20 | 24,217 | -3.55(-6.86%) |
Mar 18, 2022 | 49.37 | 52.13 | 48.85 | 51.75 | 999,140 | +3.28(+6.77%) |
Mar 17, 2022 | 49.20 | 49.20 | 47.10 | 48.47 | 80,381 | -2.80(-5.46%) |
Mar 16, 2022 | 46.44 | 52.68 | 46.44 | 51.27 | 63,386 | +11.77(+29.80%) |
Mar 15, 2022 | 38.79 | 40.29 | 37.19 | 39.50 | 104,068 | -1.50(-3.66%) |
Mar 14, 2022 | 42.91 | 42.91 | 40.20 | 41.00 | 43,221 | -3.70(-8.28%) |
Mar 11, 2022 | 46.51 | 47.50 | 44.58 | 44.70 | 49,299 | -2.60(-5.50%) |
Mar 10, 2022 | 47.49 | 48.11 | 47.26 | 47.30 | 44,466 | -3.22(-6.37%) |
Mar 09, 2022 | 50.29 | 50.75 | 49.45 | 50.52 | 28,216 | +1.72(+3.52%) |
Mar 08, 2022 | 48.08 | 49.83 | 48.08 | 48.80 | 10,950 | +0.21(+0.44%) |
Mar 07, 2022 | 50.20 | 51.51 | 48.59 | 48.59 | 140,177 | -1.56(-3.11%) |
Mar 04, 2022 | 51.00 | 52.07 | 50.15 | 50.15 | 500,013 | -2.40(-4.57%) |
Mar 03, 2022 | 52.07 | 53.00 | 52.07 | 52.55 | 29,427 | -1.69(-3.11%) |
Mar 02, 2022 | 53.56 | 54.24 | 53.44 | 54.24 | 10,380 | -0.15(-0.27%) |