Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.89 | 46.58 | 44.50 | 46.17 | 104,004 | +0.77(+1.70%) |
May 27, 2022 | 44.24 | 45.56 | 43.65 | 45.40 | 58,922 | +1.85(+4.25%) |
May 26, 2022 | 43.30 | 44.01 | 42.33 | 43.55 | 69,128 | +0.78(+1.82%) |
May 25, 2022 | 41.38 | 43.25 | 40.44 | 42.77 | 120,491 | +1.45(+3.51%) |
May 24, 2022 | 43.02 | 43.16 | 40.32 | 41.32 | 149,020 | -1.88(-4.35%) |
May 23, 2022 | 43.69 | 43.69 | 42.08 | 43.20 | 109,444 | -0.03(-0.07%) |
May 20, 2022 | 43.67 | 43.67 | 41.69 | 43.23 | 89,173 | +0.52(+1.22%) |
May 19, 2022 | 43.48 | 44.59 | 42.60 | 42.71 | 68,459 | -0.93(-2.13%) |
May 18, 2022 | 43.66 | 45.35 | 42.68 | 43.64 | 134,670 | -0.82(-1.84%) |
May 17, 2022 | 43.35 | 44.65 | 42.40 | 44.46 | 116,292 | +2.16(+5.11%) |
May 16, 2022 | 42.21 | 43.26 | 41.84 | 42.30 | 103,132 | +0.19(+0.45%) |
May 13, 2022 | 40.12 | 42.49 | 39.86 | 42.11 | 75,241 | +2.98(+7.62%) |
May 12, 2022 | 38.16 | 39.57 | 36.70 | 39.13 | 136,475 | +0.63(+1.64%) |
May 11, 2022 | 39.62 | 40.99 | 38.16 | 38.50 | 155,245 | -0.75(-1.91%) |
May 10, 2022 | 40.39 | 41.15 | 37.58 | 39.25 | 143,410 | -0.31(-0.78%) |
May 09, 2022 | 42.24 | 43.12 | 39.15 | 39.56 | 413,076 | -3.39(-7.89%) |
May 06, 2022 | 42.67 | 43.33 | 41.35 | 42.95 | 148,358 | -0.17(-0.39%) |
May 05, 2022 | 47.88 | 50.47 | 41.63 | 43.12 | 180,560 | -5.05(-10.48%) |
May 04, 2022 | 47.93 | 49.95 | 46.14 | 48.17 | 158,749 | +0.13(+0.27%) |
May 03, 2022 | 46.42 | 48.36 | 46.09 | 48.04 | 117,070 | +1.31(+2.80%) |
May 02, 2022 | 44.86 | 46.94 | 44.86 | 46.73 | 92,872 | +1.65(+3.66%) |
Apr 29, 2022 | 45.81 | 47.28 | 44.86 | 45.08 | 71,456 | -1.06(-2.30%) |
Apr 28, 2022 | 47.51 | 47.98 | 43.80 | 46.14 | 116,100 | -0.35(-0.75%) |
Apr 27, 2022 | 48.51 | 50.00 | 46.33 | 46.49 | 199,968 | -2.23(-4.58%) |
Apr 26, 2022 | 49.49 | 49.96 | 48.51 | 48.72 | 122,149 | -1.21(-2.42%) |
Apr 25, 2022 | 47.48 | 50.14 | 47.48 | 49.93 | 98,240 | +2.10(+4.39%) |
Apr 22, 2022 | 49.53 | 50.13 | 46.81 | 47.83 | 81,225 | -2.33(-4.65%) |
Apr 21, 2022 | 51.79 | 52.70 | 50.09 | 50.16 | 68,765 | -1.35(-2.62%) |
Apr 20, 2022 | 50.97 | 52.27 | 50.02 | 51.51 | 55,862 | +1.46(+2.92%) |
Apr 19, 2022 | 46.96 | 51.66 | 46.96 | 50.05 | 137,455 | +2.97(+6.31%) |
Apr 18, 2022 | 48.39 | 48.39 | 46.09 | 47.08 | 136,535 | -1.67(-3.43%) |
Apr 14, 2022 | 52.76 | 52.76 | 48.47 | 48.75 | 167,767 | -3.73(-7.11%) |
Apr 13, 2022 | 52.56 | 53.20 | 51.24 | 52.48 | 51,556 | +0.40(+0.77%) |
Apr 12, 2022 | 51.07 | 52.75 | 50.50 | 52.08 | 219,004 | +1.49(+2.95%) |
Apr 11, 2022 | 51.20 | 51.67 | 50.41 | 50.59 | 69,903 | -1.07(-2.07%) |
Apr 08, 2022 | 53.81 | 53.81 | 51.51 | 51.66 | 192,567 | -2.35(-4.35%) |
Apr 07, 2022 | 55.08 | 55.74 | 53.30 | 54.01 | 174,434 | -1.11(-2.01%) |
Apr 06, 2022 | 55.21 | 55.57 | 52.73 | 55.12 | 71,029 | -0.36(-0.65%) |
Apr 05, 2022 | 55.35 | 57.22 | 54.96 | 55.48 | 84,777 | -0.18(-0.32%) |
Apr 04, 2022 | 56.66 | 56.88 | 54.45 | 55.66 | 91,830 | -0.37(-0.66%) |
Apr 01, 2022 | 54.02 | 56.45 | 54.02 | 56.03 | 108,176 | +2.04(+3.78%) |
Mar 31, 2022 | 54.22 | 55.31 | 53.69 | 53.99 | 175,309 | -0.28(-0.52%) |
Mar 30, 2022 | 55.46 | 57.26 | 52.96 | 54.27 | 205,389 | -1.42(-2.55%) |
Mar 29, 2022 | 52.72 | 56.29 | 51.02 | 55.69 | 113,058 | +3.47(+6.64%) |
Mar 28, 2022 | 53.22 | 54.21 | 51.73 | 52.22 | 68,616 | -0.96(-1.81%) |
Mar 25, 2022 | 52.07 | 53.60 | 51.97 | 53.18 | 124,068 | +0.96(+1.84%) |
Mar 24, 2022 | 52.33 | 53.87 | 51.00 | 52.22 | 79,291 | +0.03(+0.06%) |
Mar 23, 2022 | 52.11 | 53.27 | 51.00 | 52.19 | 76,425 | -0.33(-0.63%) |
Mar 22, 2022 | 51.60 | 53.37 | 51.60 | 52.52 | 52,201 | +0.84(+1.63%) |
Mar 21, 2022 | 52.72 | 52.72 | 50.96 | 51.68 | 56,332 | -1.04(-1.97%) |
Mar 18, 2022 | 50.18 | 52.92 | 50.18 | 52.72 | 105,490 | +2.01(+3.96%) |
Mar 17, 2022 | 47.68 | 50.89 | 46.04 | 50.71 | 89,457 | +2.86(+5.98%) |
Mar 16, 2022 | 46.44 | 48.27 | 45.16 | 47.85 | 150,892 | +2.13(+4.66%) |
Mar 15, 2022 | 45.64 | 46.81 | 44.52 | 45.72 | 158,664 | +0.07(+0.15%) |
Mar 14, 2022 | 50.05 | 50.88 | 45.35 | 45.65 | 137,342 | -4.52(-9.01%) |
Mar 11, 2022 | 53.41 | 54.21 | 50.08 | 50.17 | 88,272 | -3.00(-5.64%) |
Mar 10, 2022 | 51.87 | 53.43 | 50.64 | 53.17 | 77,614 | +0.20(+0.38%) |
Mar 09, 2022 | 53.50 | 54.27 | 52.43 | 52.97 | 103,478 | +0.54(+1.03%) |
Mar 08, 2022 | 53.63 | 54.18 | 51.89 | 52.43 | 244,219 | -1.11(-2.07%) |
Mar 07, 2022 | 54.35 | 54.93 | 53.27 | 53.54 | 346,073 | -0.36(-0.67%) |
Mar 04, 2022 | 52.60 | 55.14 | 51.87 | 53.90 | 155,873 | +0.05(+0.09%) |
Mar 03, 2022 | 59.28 | 59.28 | 53.06 | 53.85 | 362,450 | -3.75(-6.51%) |
Mar 02, 2022 | 57.75 | 59.39 | 56.81 | 57.60 | 208,853 | +0.45(+0.79%) |