Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.60 | 48.20 | 46.15 | 46.81 | 315,714 | -1.34(-2.78%) |
May 27, 2022 | 47.20 | 48.48 | 46.96 | 48.15 | 172,230 | +1.73(+3.73%) |
May 26, 2022 | 44.46 | 47.36 | 44.16 | 46.42 | 210,439 | +1.80(+4.03%) |
May 25, 2022 | 42.17 | 44.95 | 42.05 | 44.62 | 203,626 | +1.92(+4.50%) |
May 24, 2022 | 44.07 | 44.07 | 41.48 | 42.70 | 165,727 | -2.14(-4.77%) |
May 23, 2022 | 45.01 | 45.64 | 43.71 | 44.84 | 163,106 | -0.25(-0.55%) |
May 20, 2022 | 46.90 | 47.13 | 42.68 | 45.09 | 147,966 | -0.73(-1.59%) |
May 19, 2022 | 44.54 | 47.11 | 44.54 | 45.82 | 313,000 | +0.50(+1.10%) |
May 18, 2022 | 46.25 | 47.17 | 44.59 | 45.32 | 182,396 | -1.92(-4.06%) |
May 17, 2022 | 47.62 | 48.65 | 45.75 | 47.24 | 434,249 | +1.08(+2.34%) |
May 16, 2022 | 46.50 | 47.66 | 45.60 | 46.16 | 162,631 | -0.95(-2.02%) |
May 13, 2022 | 43.81 | 47.77 | 43.67 | 47.11 | 285,403 | +4.35(+10.17%) |
May 12, 2022 | 40.50 | 44.44 | 39.74 | 42.76 | 343,069 | +1.47(+3.56%) |
May 11, 2022 | 42.66 | 44.86 | 41.15 | 41.29 | 318,315 | -1.84(-4.27%) |
May 10, 2022 | 44.77 | 45.48 | 41.95 | 43.13 | 710,977 | -0.20(-0.46%) |
May 09, 2022 | 46.86 | 47.12 | 42.96 | 43.33 | 665,769 | -4.62(-9.64%) |
May 06, 2022 | 48.79 | 48.93 | 46.53 | 47.95 | 249,782 | -1.35(-2.74%) |
May 05, 2022 | 51.85 | 52.14 | 48.15 | 49.30 | 181,506 | -4.07(-7.63%) |
May 04, 2022 | 52.27 | 53.56 | 49.41 | 53.37 | 231,526 | +0.98(+1.87%) |
May 03, 2022 | 51.70 | 53.09 | 50.39 | 52.39 | 495,053 | +0.73(+1.41%) |
May 02, 2022 | 49.10 | 51.78 | 48.53 | 51.66 | 236,615 | +2.40(+4.87%) |
Apr 29, 2022 | 49.75 | 50.65 | 49.02 | 49.26 | 554,035 | -0.86(-1.72%) |
Apr 28, 2022 | 51.90 | 53.38 | 47.63 | 50.12 | 648,674 | -0.50(-0.99%) |
Apr 27, 2022 | 50.33 | 52.66 | 49.83 | 50.62 | 386,323 | +0.11(+0.22%) |
Apr 26, 2022 | 48.71 | 50.99 | 47.22 | 50.51 | 591,005 | +1.14(+2.31%) |
Apr 25, 2022 | 44.88 | 49.48 | 44.88 | 49.37 | 375,770 | +3.87(+8.51%) |
Apr 22, 2022 | 46.98 | 47.75 | 45.33 | 45.50 | 350,417 | -1.82(-3.85%) |
Apr 21, 2022 | 52.66 | 53.32 | 47.05 | 47.32 | 357,517 | -3.76(-7.36%) |
Apr 20, 2022 | 52.16 | 53.50 | 50.66 | 51.08 | 183,508 | -0.08(-0.16%) |
Apr 19, 2022 | 50.75 | 51.95 | 50.01 | 51.16 | 120,291 | +0.73(+1.45%) |
Apr 18, 2022 | 50.17 | 51.68 | 49.16 | 50.43 | 169,779 | -0.44(-0.86%) |
Apr 14, 2022 | 53.15 | 53.15 | 50.80 | 50.87 | 157,192 | -1.99(-3.76%) |
Apr 13, 2022 | 51.17 | 53.26 | 51.14 | 52.86 | 136,630 | +1.48(+2.88%) |
Apr 12, 2022 | 52.94 | 53.75 | 50.93 | 51.38 | 277,818 | -0.06(-0.12%) |
Apr 11, 2022 | 50.36 | 52.33 | 49.10 | 51.44 | 383,660 | +0.83(+1.64%) |
Apr 08, 2022 | 52.05 | 52.83 | 50.30 | 50.61 | 413,960 | -2.03(-3.86%) |
Apr 07, 2022 | 53.50 | 55.40 | 50.57 | 52.64 | 500,430 | -0.89(-1.66%) |
Apr 06, 2022 | 55.80 | 56.05 | 51.70 | 53.53 | 575,999 | -3.67(-6.42%) |
Apr 05, 2022 | 64.22 | 64.22 | 57.02 | 57.20 | 399,359 | -7.39(-11.44%) |
Apr 04, 2022 | 63.31 | 64.89 | 62.76 | 64.59 | 197,243 | +1.84(+2.93%) |
Apr 01, 2022 | 64.07 | 65.56 | 62.43 | 62.75 | 232,611 | -0.79(-1.24%) |
Mar 31, 2022 | 64.72 | 65.43 | 63.05 | 63.54 | 402,150 | -0.83(-1.29%) |
Mar 30, 2022 | 66.54 | 67.54 | 63.89 | 64.37 | 148,143 | -2.69(-4.01%) |
Mar 29, 2022 | 64.32 | 67.29 | 63.60 | 67.06 | 484,678 | +4.44(+7.09%) |
Mar 28, 2022 | 64.13 | 65.11 | 61.83 | 62.62 | 450,752 | -1.73(-2.69%) |
Mar 25, 2022 | 67.53 | 67.65 | 63.38 | 64.35 | 263,786 | -3.51(-5.17%) |
Mar 24, 2022 | 66.07 | 67.89 | 64.89 | 67.86 | 101,938 | +2.50(+3.82%) |
Mar 23, 2022 | 66.44 | 68.05 | 65.01 | 65.36 | 143,873 | -2.17(-3.21%) |
Mar 22, 2022 | 63.96 | 68.14 | 63.96 | 67.53 | 300,896 | +4.23(+6.68%) |
Mar 21, 2022 | 65.11 | 65.88 | 62.62 | 63.30 | 166,679 | -2.28(-3.48%) |
Mar 18, 2022 | 63.03 | 66.83 | 63.03 | 65.58 | 398,815 | +1.86(+2.92%) |
Mar 17, 2022 | 61.20 | 64.37 | 59.37 | 63.72 | 162,421 | +1.82(+2.94%) |
Mar 16, 2022 | 59.70 | 62.54 | 58.63 | 61.90 | 247,025 | +3.89(+6.71%) |
Mar 15, 2022 | 54.48 | 58.29 | 53.72 | 58.01 | 240,380 | +4.05(+7.51%) |
Mar 14, 2022 | 58.37 | 59.10 | 53.66 | 53.96 | 329,607 | -4.70(-8.01%) |
Mar 11, 2022 | 61.49 | 61.95 | 58.60 | 58.66 | 145,321 | -1.62(-2.69%) |
Mar 10, 2022 | 59.30 | 61.00 | 58.90 | 60.28 | 137,186 | -0.96(-1.57%) |
Mar 09, 2022 | 60.35 | 62.33 | 60.25 | 61.24 | 183,015 | +2.51(+4.27%) |
Mar 08, 2022 | 55.96 | 60.81 | 55.69 | 58.73 | 298,539 | +2.46(+4.37%) |
Mar 07, 2022 | 60.89 | 61.17 | 56.13 | 56.27 | 488,929 | -3.84(-6.39%) |
Mar 04, 2022 | 64.27 | 64.27 | 59.96 | 60.11 | 581,707 | -4.78(-7.37%) |
Mar 03, 2022 | 70.00 | 70.21 | 64.34 | 64.89 | 360,471 | -4.64(-6.67%) |
Mar 02, 2022 | 67.17 | 69.98 | 66.75 | 69.53 | 230,265 | +3.00(+4.51%) |