Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.26 | 43.85 | 42.66 | 43.58 | 635,628 | +0.21(+0.48%) |
May 27, 2022 | 43.62 | 44.12 | 42.90 | 43.37 | 433,293 | +0.05(+0.12%) |
May 26, 2022 | 43.80 | 43.97 | 43.00 | 43.32 | 371,426 | +0.13(+0.30%) |
May 25, 2022 | 42.67 | 43.81 | 42.67 | 43.19 | 465,272 | -0.01(-0.02%) |
May 24, 2022 | 45.28 | 45.60 | 42.96 | 43.20 | 451,687 | -2.36(-5.18%) |
May 23, 2022 | 44.98 | 45.63 | 43.61 | 45.56 | 1,044,416 | +0.84(+1.88%) |
May 20, 2022 | 45.55 | 45.89 | 42.81 | 44.72 | 642,017 | +0.28(+0.63%) |
May 19, 2022 | 43.92 | 45.16 | 43.18 | 44.44 | 1,015,919 | -0.08(-0.18%) |
May 18, 2022 | 46.38 | 46.96 | 44.45 | 44.52 | 615,266 | -2.88(-6.08%) |
May 17, 2022 | 47.40 | 48.33 | 45.96 | 47.40 | 744,332 | +1.26(+2.73%) |
May 16, 2022 | 47.13 | 47.50 | 45.35 | 46.14 | 824,376 | -1.21(-2.56%) |
May 13, 2022 | 44.89 | 47.63 | 44.38 | 47.35 | 936,153 | +3.89(+8.95%) |
May 12, 2022 | 42.43 | 44.52 | 41.74 | 43.46 | 728,124 | +0.66(+1.54%) |
May 11, 2022 | 45.97 | 46.84 | 42.76 | 42.80 | 833,288 | -1.76(-3.95%) |
May 10, 2022 | 44.65 | 46.42 | 42.97 | 44.56 | 1,097,700 | +1.07(+2.46%) |
May 09, 2022 | 49.79 | 49.99 | 43.25 | 43.49 | 1,200,678 | -7.42(-14.57%) |
May 06, 2022 | 56.31 | 56.31 | 49.74 | 50.91 | 1,128,452 | -4.68(-8.42%) |
May 05, 2022 | 64.90 | 66.66 | 55.22 | 55.59 | 1,587,203 | -7.28(-11.58%) |
May 04, 2022 | 62.35 | 63.53 | 59.35 | 62.87 | 502,356 | +0.77(+1.24%) |
May 03, 2022 | 62.84 | 64.17 | 61.88 | 62.10 | 341,780 | -0.82(-1.30%) |
May 02, 2022 | 61.88 | 63.19 | 60.15 | 62.92 | 620,259 | +1.23(+1.99%) |
Apr 29, 2022 | 63.86 | 64.73 | 61.27 | 61.69 | 366,707 | -2.47(-3.85%) |
Apr 28, 2022 | 65.91 | 65.91 | 61.17 | 64.16 | 462,045 | -1.11(-1.70%) |
Apr 27, 2022 | 66.04 | 67.59 | 64.79 | 65.27 | 353,519 | -1.39(-2.09%) |
Apr 26, 2022 | 69.32 | 69.75 | 66.54 | 66.66 | 205,778 | -3.83(-5.43%) |
Apr 25, 2022 | 68.48 | 71.28 | 68.48 | 70.49 | 294,874 | +1.73(+2.52%) |
Apr 22, 2022 | 73.26 | 74.08 | 67.98 | 68.76 | 631,461 | -5.12(-6.93%) |
Apr 21, 2022 | 77.86 | 77.86 | 73.50 | 73.88 | 555,989 | -2.70(-3.53%) |
Apr 20, 2022 | 75.25 | 77.81 | 72.82 | 76.58 | 500,511 | +1.33(+1.77%) |
Apr 19, 2022 | 69.85 | 75.29 | 69.85 | 75.25 | 476,630 | +5.40(+7.73%) |
Apr 18, 2022 | 73.63 | 73.63 | 69.31 | 69.85 | 312,337 | -3.84(-5.21%) |
Apr 14, 2022 | 75.68 | 75.68 | 71.65 | 73.69 | 347,373 | -1.75(-2.32%) |
Apr 13, 2022 | 76.67 | 77.07 | 74.48 | 75.44 | 214,886 | -0.63(-0.83%) |
Apr 12, 2022 | 77.05 | 78.19 | 75.28 | 76.07 | 419,630 | +0.09(+0.12%) |
Apr 11, 2022 | 75.90 | 77.91 | 74.52 | 75.98 | 593,754 | -0.66(-0.86%) |
Apr 08, 2022 | 75.84 | 77.97 | 74.47 | 76.64 | 812,977 | +0.76(+1.00%) |
Apr 07, 2022 | 74.62 | 76.91 | 74.30 | 75.88 | 459,284 | -0.03(-0.04%) |
Apr 06, 2022 | 75.61 | 77.17 | 72.56 | 75.91 | 743,448 | -1.76(-2.27%) |
Apr 05, 2022 | 76.09 | 78.90 | 75.17 | 77.67 | 925,007 | +1.54(+2.02%) |
Apr 04, 2022 | 76.40 | 77.44 | 74.79 | 76.13 | 536,328 | -0.29(-0.38%) |
Apr 01, 2022 | 72.65 | 76.78 | 72.40 | 76.42 | 719,248 | +4.09(+5.65%) |
Mar 31, 2022 | 71.72 | 73.59 | 71.22 | 72.33 | 282,830 | +0.42(+0.58%) |
Mar 30, 2022 | 71.84 | 73.60 | 70.85 | 71.91 | 335,667 | -0.25(-0.35%) |
Mar 29, 2022 | 68.83 | 72.38 | 68.60 | 72.16 | 300,375 | +4.96(+7.38%) |
Mar 28, 2022 | 65.11 | 67.88 | 64.64 | 67.20 | 394,764 | +1.83(+2.80%) |
Mar 25, 2022 | 66.87 | 66.94 | 64.38 | 65.37 | 306,325 | -1.71(-2.55%) |
Mar 24, 2022 | 66.17 | 68.14 | 66.17 | 67.08 | 252,036 | +0.75(+1.13%) |
Mar 23, 2022 | 67.73 | 69.20 | 65.46 | 66.33 | 323,757 | -2.32(-3.38%) |
Mar 22, 2022 | 66.63 | 69.51 | 66.63 | 68.65 | 366,469 | +1.61(+2.40%) |
Mar 21, 2022 | 70.18 | 70.49 | 66.21 | 67.04 | 287,346 | -3.57(-5.06%) |
Mar 18, 2022 | 68.24 | 71.68 | 68.24 | 70.61 | 590,799 | +2.50(+3.67%) |
Mar 17, 2022 | 65.33 | 69.23 | 65.33 | 68.11 | 311,603 | +2.31(+3.51%) |
Mar 16, 2022 | 63.59 | 65.88 | 63.15 | 65.80 | 326,970 | +3.09(+4.93%) |
Mar 15, 2022 | 61.34 | 63.02 | 60.26 | 62.71 | 316,064 | +2.76(+4.60%) |
Mar 14, 2022 | 64.35 | 64.78 | 59.79 | 59.95 | 338,751 | -4.14(-6.46%) |
Mar 11, 2022 | 68.92 | 69.02 | 63.68 | 64.09 | 282,225 | -3.89(-5.72%) |
Mar 10, 2022 | 67.87 | 69.25 | 66.68 | 67.98 | 283,834 | -1.85(-2.65%) |
Mar 09, 2022 | 67.67 | 71.71 | 67.44 | 69.83 | 374,209 | +4.51(+6.90%) |
Mar 08, 2022 | 64.93 | 67.24 | 62.35 | 65.32 | 562,002 | +0.02(+0.03%) |
Mar 07, 2022 | 69.75 | 69.91 | 65.27 | 65.30 | 531,265 | -4.20(-6.04%) |
Mar 04, 2022 | 67.52 | 70.17 | 66.55 | 69.50 | 478,504 | +1.93(+2.86%) |
Mar 03, 2022 | 71.75 | 72.37 | 65.61 | 67.57 | 594,120 | -3.70(-5.19%) |
Mar 02, 2022 | 72.88 | 74.11 | 70.12 | 71.27 | 705,382 | -2.72(-3.68%) |