Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.79 | 44.34 | 43.21 | 43.34 | 1,548,642 | -0.92(-2.08%) |
May 27, 2022 | 43.30 | 44.90 | 43.30 | 44.26 | 989,167 | +0.76(+1.75%) |
May 26, 2022 | 42.62 | 44.52 | 42.15 | 43.50 | 1,507,662 | +2.59(+6.33%) |
May 25, 2022 | 38.50 | 41.46 | 38.33 | 40.91 | 1,374,061 | +2.04(+5.25%) |
May 24, 2022 | 41.01 | 41.08 | 38.23 | 38.87 | 1,356,497 | -2.94(-7.03%) |
May 23, 2022 | 40.86 | 41.85 | 39.46 | 41.81 | 1,670,957 | +1.45(+3.59%) |
May 20, 2022 | 43.06 | 43.06 | 39.57 | 40.36 | 2,101,573 | -2.31(-5.41%) |
May 19, 2022 | 43.04 | 43.85 | 42.41 | 42.67 | 2,099,138 | -0.95(-2.18%) |
May 18, 2022 | 46.67 | 46.67 | 43.32 | 43.62 | 1,627,493 | -2.87(-6.17%) |
May 17, 2022 | 44.82 | 46.58 | 44.55 | 46.49 | 1,171,451 | +2.25(+5.09%) |
May 16, 2022 | 45.10 | 45.66 | 44.14 | 44.24 | 840,130 | -0.99(-2.19%) |
May 13, 2022 | 43.62 | 45.42 | 43.46 | 45.23 | 1,507,724 | +2.23(+5.19%) |
May 12, 2022 | 42.33 | 43.80 | 41.36 | 43.00 | 2,186,490 | -0.14(-0.32%) |
May 11, 2022 | 45.00 | 47.58 | 42.76 | 43.14 | 3,765,892 | -4.40(-9.26%) |
May 10, 2022 | 46.77 | 48.40 | 45.82 | 47.54 | 2,783,377 | +2.14(+4.71%) |
May 09, 2022 | 47.76 | 48.18 | 44.98 | 45.40 | 1,701,348 | -3.25(-6.68%) |
May 06, 2022 | 48.66 | 49.42 | 47.32 | 48.65 | 1,383,543 | -0.21(-0.43%) |
May 05, 2022 | 50.67 | 50.91 | 48.08 | 48.86 | 988,859 | -2.60(-5.05%) |
May 04, 2022 | 49.96 | 51.55 | 48.46 | 51.46 | 1,191,822 | +1.09(+2.16%) |
May 03, 2022 | 50.28 | 51.14 | 48.98 | 50.37 | 1,248,885 | +0.04(+0.08%) |
May 02, 2022 | 49.48 | 50.36 | 48.51 | 50.33 | 1,329,956 | +1.08(+2.19%) |
Apr 29, 2022 | 51.61 | 51.88 | 49.00 | 49.25 | 1,098,301 | -2.39(-4.63%) |
Apr 28, 2022 | 52.00 | 52.25 | 50.35 | 51.64 | 1,130,087 | +0.21(+0.41%) |
Apr 27, 2022 | 51.62 | 52.52 | 50.00 | 51.43 | 1,258,933 | -0.39(-0.75%) |
Apr 26, 2022 | 53.31 | 53.84 | 51.77 | 51.82 | 1,153,707 | -2.09(-3.88%) |
Apr 25, 2022 | 51.98 | 54.10 | 51.41 | 53.91 | 1,345,958 | +1.39(+2.65%) |
Apr 22, 2022 | 52.69 | 53.82 | 52.39 | 52.52 | 971,678 | -0.54(-1.02%) |
Apr 21, 2022 | 54.72 | 56.00 | 52.97 | 53.06 | 1,266,827 | -0.60(-1.12%) |
Apr 20, 2022 | 52.73 | 53.81 | 52.47 | 53.66 | 1,504,768 | +1.58(+3.03%) |
Apr 19, 2022 | 50.58 | 52.78 | 50.58 | 52.08 | 1,022,731 | +1.72(+3.42%) |
Apr 18, 2022 | 49.91 | 50.58 | 49.58 | 50.36 | 761,292 | +0.19(+0.38%) |
Apr 14, 2022 | 51.27 | 52.08 | 50.10 | 50.17 | 1,005,742 | -1.02(-1.99%) |
Apr 13, 2022 | 49.43 | 51.44 | 49.43 | 51.19 | 1,328,834 | +1.84(+3.73%) |
Apr 12, 2022 | 50.60 | 51.37 | 48.69 | 49.35 | 1,523,697 | -0.47(-0.94%) |
Apr 11, 2022 | 49.34 | 50.37 | 49.09 | 49.82 | 1,041,176 | +0.50(+1.01%) |
Apr 08, 2022 | 48.73 | 50.15 | 48.26 | 49.32 | 1,086,581 | +0.68(+1.40%) |
Apr 07, 2022 | 48.80 | 49.16 | 47.85 | 48.64 | 1,130,124 | -0.01(-0.02%) |
Apr 06, 2022 | 49.19 | 49.20 | 47.52 | 48.65 | 1,318,663 | -1.29(-2.58%) |
Apr 05, 2022 | 51.12 | 52.06 | 49.57 | 49.94 | 1,386,402 | -1.67(-3.24%) |
Apr 04, 2022 | 51.02 | 51.72 | 50.44 | 51.61 | 1,020,396 | +0.69(+1.36%) |
Apr 01, 2022 | 51.06 | 51.99 | 49.94 | 50.92 | 2,071,932 | +0.01(+0.02%) |
Mar 31, 2022 | 51.32 | 52.09 | 50.89 | 50.91 | 931,564 | -0.81(-1.57%) |
Mar 30, 2022 | 52.00 | 53.01 | 51.48 | 51.72 | 703,387 | -1.11(-2.10%) |
Mar 29, 2022 | 52.38 | 53.60 | 52.03 | 52.83 | 1,205,080 | +1.35(+2.62%) |
Mar 28, 2022 | 51.71 | 51.76 | 50.17 | 51.48 | 941,760 | -0.47(-0.90%) |
Mar 25, 2022 | 52.43 | 52.43 | 51.05 | 51.95 | 1,052,966 | -0.19(-0.36%) |
Mar 24, 2022 | 51.64 | 52.28 | 50.37 | 52.14 | 1,076,695 | +0.80(+1.56%) |
Mar 23, 2022 | 50.99 | 52.04 | 50.69 | 51.34 | 858,515 | -0.46(-0.89%) |
Mar 22, 2022 | 51.94 | 52.76 | 51.33 | 51.80 | 1,116,491 | +0.18(+0.35%) |
Mar 21, 2022 | 52.49 | 53.03 | 50.88 | 51.62 | 1,142,666 | -1.56(-2.93%) |
Mar 18, 2022 | 51.88 | 53.43 | 50.85 | 53.18 | 1,852,975 | +1.69(+3.28%) |
Mar 17, 2022 | 50.96 | 51.73 | 50.40 | 51.49 | 1,005,353 | +0.05(+0.10%) |
Mar 16, 2022 | 49.19 | 51.54 | 49.04 | 51.44 | 1,353,196 | +2.90(+5.97%) |
Mar 15, 2022 | 46.87 | 48.76 | 46.87 | 48.54 | 1,045,833 | +2.12(+4.57%) |
Mar 14, 2022 | 47.71 | 48.26 | 45.28 | 46.42 | 1,427,142 | -1.17(-2.46%) |
Mar 11, 2022 | 49.20 | 49.20 | 47.42 | 47.59 | 1,046,812 | -0.59(-1.22%) |
Mar 10, 2022 | 46.46 | 48.60 | 48.18 | 1,411,411 | +0.46(+0.96%) | |
Mar 09, 2022 | 45.95 | 49.17 | 45.60 | 47.72 | 2,394,186 | +3.80(+8.65%) |
Mar 08, 2022 | 45.29 | 46.37 | 42.71 | 43.92 | 2,898,180 | -1.62(-3.56%) |
Mar 07, 2022 | 52.00 | 52.08 | 45.54 | 45.54 | 2,673,670 | -6.35(-12.24%) |
Mar 04, 2022 | 53.33 | 53.63 | 51.80 | 51.89 | 2,397,493 | -2.36(-4.35%) |
Mar 03, 2022 | 57.82 | 58.13 | 54.06 | 54.25 | 1,589,324 | -3.20(-5.57%) |
Mar 02, 2022 | 56.23 | 57.63 | 55.55 | 57.45 | 1,760,438 | +1.39(+2.48%) |