Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.57 | 54.57 | 51.51 | 51.78 | 257,704 | -3.28(-5.96%) |
May 27, 2022 | 52.68 | 55.10 | 51.92 | 55.06 | 299,741 | +3.15(+6.07%) |
May 26, 2022 | 49.04 | 52.12 | 49.04 | 51.91 | 326,605 | +3.01(+6.16%) |
May 25, 2022 | 48.43 | 50.50 | 46.71 | 48.90 | 303,269 | +0.52(+1.07%) |
May 24, 2022 | 48.34 | 49.23 | 46.83 | 48.38 | 285,924 | -1.00(-2.03%) |
May 23, 2022 | 47.54 | 49.61 | 46.94 | 49.38 | 205,670 | +1.13(+2.34%) |
May 20, 2022 | 51.31 | 51.31 | 46.94 | 48.25 | 260,395 | -2.19(-4.34%) |
May 19, 2022 | 48.82 | 51.14 | 48.75 | 50.44 | 194,583 | +1.09(+2.21%) |
May 18, 2022 | 51.00 | 52.49 | 49.12 | 49.35 | 231,741 | -2.50(-4.82%) |
May 17, 2022 | 49.86 | 51.90 | 47.15 | 51.85 | 493,166 | +3.74(+7.77%) |
May 16, 2022 | 50.61 | 51.59 | 47.90 | 48.11 | 273,736 | -3.14(-6.13%) |
May 13, 2022 | 50.16 | 53.00 | 48.65 | 51.25 | 424,716 | +3.10(+6.44%) |
May 12, 2022 | 44.65 | 50.37 | 43.66 | 48.15 | 544,892 | +2.71(+5.96%) |
May 11, 2022 | 50.94 | 51.74 | 44.94 | 45.44 | 288,397 | -5.91(-11.51%) |
May 10, 2022 | 55.16 | 55.49 | 49.53 | 51.35 | 299,955 | -2.00(-3.75%) |
May 09, 2022 | 56.88 | 56.95 | 53.07 | 53.35 | 307,199 | -4.25(-7.38%) |
May 06, 2022 | 57.05 | 57.71 | 53.73 | 57.60 | 186,649 | -0.12(-0.21%) |
May 05, 2022 | 60.92 | 61.51 | 56.25 | 57.72 | 237,377 | -4.88(-7.80%) |
May 04, 2022 | 60.89 | 62.92 | 56.94 | 62.60 | 268,846 | +1.98(+3.27%) |
May 03, 2022 | 58.82 | 61.71 | 58.82 | 60.62 | 255,714 | +1.44(+2.43%) |
May 02, 2022 | 57.02 | 60.46 | 56.43 | 59.18 | 235,727 | +1.69(+2.94%) |
Apr 29, 2022 | 60.22 | 63.05 | 57.12 | 57.49 | 317,682 | -3.73(-6.09%) |
Apr 28, 2022 | 56.76 | 61.32 | 54.84 | 61.22 | 288,200 | +5.75(+10.37%) |
Apr 27, 2022 | 52.50 | 57.52 | 52.00 | 55.47 | 327,387 | +2.76(+5.24%) |
Apr 26, 2022 | 56.57 | 57.29 | 52.01 | 52.71 | 377,296 | -4.61(-8.04%) |
Apr 25, 2022 | 53.23 | 58.62 | 53.15 | 57.32 | 311,545 | +3.62(+6.74%) |
Apr 22, 2022 | 55.86 | 56.39 | 52.35 | 53.70 | 263,192 | -2.54(-4.52%) |
Apr 21, 2022 | 62.44 | 62.75 | 56.05 | 56.24 | 182,288 | -4.82(-7.89%) |
Apr 20, 2022 | 65.96 | 65.96 | 61.06 | 61.06 | 165,957 | -4.49(-6.85%) |
Apr 19, 2022 | 63.43 | 68.82 | 61.93 | 65.55 | 192,015 | +1.56(+2.44%) |
Apr 18, 2022 | 65.27 | 66.14 | 62.25 | 63.99 | 162,689 | -1.40(-2.14%) |
Apr 14, 2022 | 67.76 | 67.76 | 64.50 | 65.39 | 141,759 | -2.11(-3.13%) |
Apr 13, 2022 | 65.00 | 67.63 | 63.19 | 67.50 | 207,422 | +3.43(+5.35%) |
Apr 12, 2022 | 69.17 | 69.97 | 63.61 | 64.07 | 187,555 | -3.25(-4.83%) |
Apr 11, 2022 | 66.58 | 68.28 | 65.64 | 67.32 | 109,837 | -0.49(-0.72%) |
Apr 08, 2022 | 68.37 | 70.58 | 65.05 | 67.81 | 121,378 | -0.69(-1.01%) |
Apr 07, 2022 | 68.87 | 69.53 | 66.39 | 68.50 | 146,273 | -0.88(-1.27%) |
Apr 06, 2022 | 73.73 | 73.80 | 68.42 | 69.38 | 300,998 | -5.60(-7.47%) |
Apr 05, 2022 | 78.71 | 79.58 | 74.75 | 74.98 | 193,748 | -4.47(-5.63%) |
Apr 04, 2022 | 79.33 | 80.37 | 78.22 | 79.45 | 117,559 | +0.26(+0.33%) |
Apr 01, 2022 | 78.77 | 80.96 | 78.43 | 79.19 | 252,713 | +0.62(+0.79%) |
Mar 31, 2022 | 86.10 | 87.30 | 78.16 | 78.57 | 431,701 | -7.42(-8.63%) |
Mar 30, 2022 | 84.91 | 86.71 | 82.29 | 85.99 | 286,149 | +0.63(+0.74%) |
Mar 29, 2022 | 81.73 | 85.67 | 81.73 | 85.36 | 185,263 | +5.58(+6.99%) |
Mar 28, 2022 | 75.78 | 79.91 | 75.78 | 79.78 | 169,886 | +3.51(+4.60%) |
Mar 25, 2022 | 78.38 | 78.44 | 75.04 | 76.27 | 116,305 | -1.25(-1.61%) |
Mar 24, 2022 | 78.14 | 78.82 | 75.52 | 77.52 | 129,884 | -0.21(-0.27%) |
Mar 23, 2022 | 77.84 | 79.90 | 76.46 | 77.73 | 147,219 | -1.35(-1.71%) |
Mar 22, 2022 | 77.62 | 81.35 | 77.00 | 79.08 | 142,620 | +2.05(+2.66%) |
Mar 21, 2022 | 79.64 | 80.28 | 76.85 | 77.03 | 192,715 | -3.27(-4.07%) |
Mar 18, 2022 | 75.02 | 80.46 | 73.49 | 80.30 | 407,856 | +4.60(+6.08%) |
Mar 17, 2022 | 71.13 | 76.05 | 70.89 | 75.70 | 190,469 | +4.25(+5.95%) |
Mar 16, 2022 | 67.91 | 73.45 | 67.91 | 71.45 | 209,280 | +4.93(+7.41%) |
Mar 15, 2022 | 65.67 | 67.77 | 62.65 | 66.52 | 326,564 | +1.75(+2.70%) |
Mar 14, 2022 | 66.95 | 66.95 | 62.40 | 64.77 | 460,302 | -1.85(-2.78%) |
Mar 11, 2022 | 73.27 | 73.27 | 66.62 | 66.62 | 187,842 | -5.51(-7.64%) |
Mar 10, 2022 | 71.38 | 73.14 | 70.25 | 72.13 | 157,993 | -0.71(-0.97%) |
Mar 09, 2022 | 68.52 | 73.56 | 68.22 | 72.84 | 223,077 | +6.93(+10.51%) |
Mar 08, 2022 | 64.50 | 68.62 | 63.27 | 65.91 | 161,807 | +1.71(+2.66%) |
Mar 07, 2022 | 66.96 | 68.79 | 63.36 | 64.20 | 310,669 | -1.96(-2.96%) |
Mar 04, 2022 | 69.41 | 71.90 | 64.49 | 66.16 | 333,221 | -4.84(-6.82%) |
Mar 03, 2022 | 78.34 | 79.74 | 70.80 | 71.00 | 317,124 | -6.29(-8.14%) |
Mar 02, 2022 | 78.77 | 81.60 | 75.27 | 77.29 | 335,453 | -0.67(-0.86%) |