Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.45 | 47.45 | 46.30 | 46.31 | 26,700 | +0.25(+0.55%) |
May 27, 2022 | 45.85 | 46.11 | 45.68 | 46.06 | 28,804 | +0.56(+1.22%) |
May 26, 2022 | 45.12 | 45.62 | 44.80 | 45.50 | 11,265 | +0.84(+1.88%) |
May 25, 2022 | 43.93 | 44.79 | 43.73 | 44.66 | 29,765 | -0.51(-1.12%) |
May 24, 2022 | 44.85 | 45.37 | 44.33 | 45.17 | 11,314 | -0.73(-1.58%) |
May 23, 2022 | 45.63 | 46.18 | 45.42 | 45.90 | 19,178 | +0.68(+1.50%) |
May 20, 2022 | 45.90 | 45.90 | 44.00 | 45.22 | 18,920 | +0.41(+0.92%) |
May 19, 2022 | 44.11 | 45.30 | 44.11 | 44.81 | 24,307 | +0.68(+1.54%) |
May 18, 2022 | 45.88 | 45.88 | 44.04 | 44.13 | 35,306 | -2.34(-5.04%) |
May 17, 2022 | 46.50 | 46.86 | 45.88 | 46.47 | 15,500 | +2.60(+5.93%) |
May 16, 2022 | 44.04 | 44.21 | 43.76 | 43.87 | 13,358 | -0.41(-0.93%) |
May 13, 2022 | 43.75 | 44.37 | 43.71 | 44.28 | 14,474 | +0.02(+0.04%) |
May 12, 2022 | 43.79 | 44.58 | 43.57 | 44.26 | 34,704 | -0.32(-0.72%) |
May 11, 2022 | 45.21 | 45.88 | 44.57 | 44.58 | 13,688 | -0.95(-2.08%) |
May 10, 2022 | 46.72 | 46.72 | 44.94 | 45.53 | 29,949 | -0.85(-1.83%) |
May 09, 2022 | 46.69 | 47.07 | 46.18 | 46.38 | 71,174 | -1.55(-3.24%) |
May 06, 2022 | 47.98 | 48.32 | 47.24 | 47.93 | 22,901 | -1.21(-2.46%) |
May 05, 2022 | 50.58 | 50.58 | 48.34 | 49.14 | 16,752 | -2.96(-5.68%) |
May 04, 2022 | 50.57 | 52.31 | 50.09 | 52.10 | 36,860 | -0.14(-0.26%) |
May 03, 2022 | 52.20 | 52.38 | 51.75 | 52.24 | 8,885 | -0.03(-0.06%) |
May 02, 2022 | 51.84 | 52.50 | 51.22 | 52.27 | 12,349 | +0.64(+1.25%) |
Apr 29, 2022 | 52.42 | 53.05 | 51.55 | 51.62 | 14,652 | -2.25(-4.17%) |
Apr 28, 2022 | 53.53 | 53.91 | 52.79 | 53.87 | 14,223 | +1.49(+2.85%) |
Apr 27, 2022 | 52.29 | 52.85 | 52.04 | 52.37 | 10,151 | +0.16(+0.30%) |
Apr 26, 2022 | 53.58 | 53.69 | 52.08 | 52.22 | 20,241 | -0.79(-1.49%) |
Apr 25, 2022 | 52.13 | 53.20 | 52.02 | 53.01 | 13,036 | +0.04(+0.07%) |
Apr 22, 2022 | 53.88 | 53.89 | 52.90 | 52.97 | 15,484 | -1.30(-2.39%) |
Apr 21, 2022 | 55.71 | 55.71 | 54.13 | 54.27 | 20,492 | +0.01(+0.02%) |
Apr 20, 2022 | 54.06 | 54.47 | 53.63 | 54.26 | 18,942 | +1.29(+2.43%) |
Apr 19, 2022 | 52.46 | 53.09 | 52.17 | 52.97 | 17,288 | -1.21(-2.23%) |
Apr 18, 2022 | 54.05 | 54.67 | 54.05 | 54.18 | 109,427 | -0.08(-0.14%) |
Apr 14, 2022 | 54.85 | 54.85 | 54.18 | 54.26 | 19,803 | -0.75(-1.37%) |
Apr 13, 2022 | 54.82 | 55.18 | 54.73 | 55.01 | 10,035 | -0.20(-0.37%) |
Apr 12, 2022 | 55.99 | 56.19 | 55.16 | 55.22 | 20,099 | -1.04(-1.86%) |
Apr 11, 2022 | 56.75 | 57.13 | 56.14 | 56.26 | 12,851 | -0.87(-1.52%) |
Apr 08, 2022 | 57.33 | 57.66 | 56.95 | 57.13 | 17,701 | +0.74(+1.32%) |
Apr 07, 2022 | 56.06 | 56.80 | 55.77 | 56.39 | 15,164 | -0.13(-0.22%) |
Apr 06, 2022 | 56.75 | 56.90 | 56.03 | 56.51 | 39,446 | -0.95(-1.65%) |
Apr 05, 2022 | 58.20 | 58.32 | 57.28 | 57.46 | 18,950 | -1.19(-2.03%) |
Apr 04, 2022 | 58.27 | 58.89 | 57.99 | 58.65 | 39,889 | +2.62(+4.67%) |
Apr 01, 2022 | 55.89 | 56.08 | 55.47 | 56.04 | 20,676 | +1.90(+3.52%) |
Mar 31, 2022 | 54.86 | 55.14 | 54.06 | 54.13 | 13,071 | -0.78(-1.42%) |
Mar 30, 2022 | 55.55 | 55.61 | 54.73 | 54.91 | 15,236 | -1.21(-2.16%) |
Mar 29, 2022 | 55.69 | 56.12 | 55.57 | 56.12 | 20,444 | +2.05(+3.79%) |
Mar 28, 2022 | 53.58 | 54.17 | 53.40 | 54.07 | 19,333 | +0.77(+1.45%) |
Mar 25, 2022 | 53.10 | 53.32 | 52.74 | 53.30 | 9,727 | -0.08(-0.15%) |
Mar 24, 2022 | 52.92 | 53.54 | 52.70 | 53.38 | 17,793 | +1.58(+3.05%) |
Mar 23, 2022 | 52.39 | 52.66 | 51.75 | 51.80 | 23,830 | -1.93(-3.60%) |
Mar 22, 2022 | 53.77 | 54.18 | 53.65 | 53.73 | 28,969 | +1.13(+2.15%) |
Mar 21, 2022 | 52.71 | 52.75 | 52.03 | 52.60 | 33,143 | -1.93(-3.54%) |
Mar 18, 2022 | 53.25 | 54.69 | 52.96 | 54.53 | 24,755 | +0.58(+1.07%) |
Mar 17, 2022 | 54.01 | 54.21 | 53.33 | 53.96 | 22,954 | +0.41(+0.77%) |
Mar 16, 2022 | 52.49 | 53.80 | 52.05 | 53.55 | 32,105 | +2.35(+4.60%) |
Mar 15, 2022 | 49.99 | 51.42 | 49.75 | 51.19 | 21,047 | +1.34(+2.68%) |
Mar 14, 2022 | 50.33 | 51.04 | 49.55 | 49.86 | 36,576 | +1.37(+2.82%) |
Mar 11, 2022 | 50.68 | 50.68 | 48.35 | 48.49 | 22,792 | -0.92(-1.86%) |
Mar 10, 2022 | 49.01 | 49.52 | 49.41 | 27,601 | -0.18(-0.35%) | |
Mar 09, 2022 | 48.74 | 50.17 | 48.49 | 49.58 | 21,601 | +3.75(+8.18%) |
Mar 08, 2022 | 46.12 | 47.13 | 45.10 | 45.83 | 38,458 | +1.53(+3.46%) |
Mar 07, 2022 | 46.34 | 46.37 | 44.01 | 44.30 | 38,332 | -3.01(-6.36%) |
Mar 04, 2022 | 47.75 | 47.83 | 46.67 | 47.31 | 26,091 | -2.27(-4.59%) |
Mar 03, 2022 | 50.66 | 50.66 | 49.30 | 49.58 | 15,341 | -1.85(-3.59%) |
Mar 02, 2022 | 51.25 | 51.92 | 50.46 | 51.43 | 16,763 | +1.54(+3.09%) |