Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.60 | 51.00 | 49.56 | 50.25 | 254,883 | +2.80(+5.90%) |
May 27, 2022 | 47.02 | 47.71 | 46.56 | 47.45 | 177,686 | -0.21(-0.45%) |
May 26, 2022 | 47.36 | 48.79 | 47.29 | 47.67 | 131,287 | +0.57(+1.21%) |
May 25, 2022 | 46.69 | 47.94 | 46.69 | 47.10 | 123,077 | -0.52(-1.10%) |
May 24, 2022 | 49.00 | 49.00 | 46.64 | 47.62 | 325,684 | -2.91(-5.77%) |
May 23, 2022 | 49.19 | 50.57 | 48.62 | 50.54 | 126,925 | +2.34(+4.85%) |
May 20, 2022 | 49.98 | 50.06 | 47.64 | 48.20 | 293,169 | -1.79(-3.59%) |
May 19, 2022 | 47.99 | 50.29 | 47.86 | 49.99 | 370,907 | -0.29(-0.58%) |
May 18, 2022 | 53.31 | 53.37 | 50.16 | 50.29 | 257,525 | -3.37(-6.28%) |
May 17, 2022 | 53.22 | 53.66 | 52.45 | 53.65 | 86,903 | +1.92(+3.71%) |
May 16, 2022 | 51.33 | 51.73 | 50.34 | 51.73 | 115,029 | +0.14(+0.28%) |
May 13, 2022 | 50.30 | 51.65 | 50.22 | 51.59 | 143,213 | +2.16(+4.37%) |
May 12, 2022 | 48.99 | 49.54 | 48.08 | 49.43 | 336,017 | +0.20(+0.41%) |
May 11, 2022 | 53.50 | 53.75 | 49.23 | 49.23 | 346,084 | -2.88(-5.52%) |
May 10, 2022 | 51.80 | 52.42 | 50.38 | 52.11 | 428,830 | -1.54(-2.87%) |
May 09, 2022 | 56.35 | 56.51 | 53.56 | 53.65 | 416,816 | -1.36(-2.47%) |
May 06, 2022 | 54.44 | 55.44 | 53.18 | 55.00 | 349,354 | +2.35(+4.45%) |
May 05, 2022 | 51.42 | 54.28 | 51.41 | 52.66 | 416,865 | +3.92(+8.04%) |
May 04, 2022 | 49.49 | 50.22 | 48.22 | 48.74 | 563,557 | -0.74(-1.49%) |
May 03, 2022 | 48.21 | 49.57 | 47.62 | 49.48 | 398,903 | -0.92(-1.82%) |
May 02, 2022 | 49.67 | 50.71 | 49.22 | 50.39 | 702,746 | +2.38(+4.96%) |
Apr 29, 2022 | 48.10 | 48.38 | 46.29 | 48.01 | 294,236 | +1.75(+3.78%) |
Apr 28, 2022 | 46.87 | 47.35 | 46.18 | 46.26 | 154,157 | -0.05(-0.12%) |
Apr 27, 2022 | 44.88 | 46.47 | 44.78 | 46.32 | 177,493 | +1.58(+3.54%) |
Apr 26, 2022 | 44.85 | 45.36 | 44.03 | 44.73 | 334,607 | -1.31(-2.86%) |
Apr 25, 2022 | 46.32 | 46.64 | 44.90 | 46.05 | 792,249 | -1.35(-2.85%) |
Apr 22, 2022 | 47.40 | 47.70 | 45.87 | 47.40 | 237,498 | +0.70(+1.50%) |
Apr 21, 2022 | 46.47 | 48.47 | 46.47 | 46.70 | 244,686 | +0.86(+1.88%) |
Apr 20, 2022 | 47.36 | 47.92 | 45.27 | 45.84 | 364,363 | -2.67(-5.51%) |
Apr 19, 2022 | 48.69 | 49.23 | 48.05 | 48.51 | 337,168 | +0.97(+2.04%) |
Apr 18, 2022 | 46.62 | 48.02 | 46.43 | 47.54 | 326,145 | +0.80(+1.71%) |
Apr 14, 2022 | 44.59 | 47.08 | 44.56 | 46.74 | 408,528 | +2.59(+5.86%) |
Apr 13, 2022 | 44.25 | 44.45 | 42.95 | 44.16 | 334,888 | -0.30(-0.68%) |
Apr 12, 2022 | 43.29 | 44.74 | 43.14 | 44.46 | 388,974 | +0.21(+0.48%) |
Apr 11, 2022 | 43.52 | 44.85 | 43.22 | 44.25 | 557,788 | +1.87(+4.42%) |
Apr 08, 2022 | 41.94 | 43.08 | 41.66 | 42.37 | 318,195 | +1.41(+3.45%) |
Apr 07, 2022 | 41.28 | 41.86 | 40.74 | 40.96 | 290,358 | +1.09(+2.74%) |
Apr 06, 2022 | 40.92 | 40.96 | 39.34 | 39.87 | 267,289 | +0.87(+2.23%) |
Apr 05, 2022 | 37.19 | 39.18 | 37.11 | 38.99 | 199,384 | +2.42(+6.61%) |
Apr 04, 2022 | 36.25 | 37.14 | 36.17 | 36.58 | 103,579 | +0.60(+1.65%) |
Apr 01, 2022 | 37.68 | 38.09 | 35.41 | 35.98 | 251,815 | -0.15(-0.42%) |
Mar 31, 2022 | 36.28 | 36.51 | 35.76 | 36.13 | 165,992 | -0.39(-1.07%) |
Mar 30, 2022 | 37.93 | 37.96 | 36.33 | 36.52 | 140,834 | -0.82(-2.19%) |
Mar 29, 2022 | 37.52 | 38.17 | 36.65 | 37.34 | 207,375 | -0.91(-2.37%) |
Mar 28, 2022 | 38.65 | 38.91 | 37.54 | 38.25 | 190,273 | -1.00(-2.56%) |
Mar 25, 2022 | 38.51 | 40.15 | 38.51 | 39.25 | 158,085 | +1.56(+4.15%) |
Mar 24, 2022 | 38.29 | 38.38 | 37.14 | 37.69 | 221,165 | +0.91(+2.46%) |
Mar 23, 2022 | 38.73 | 39.17 | 36.78 | 36.78 | 446,970 | -2.63(-6.67%) |
Mar 22, 2022 | 39.11 | 39.67 | 38.90 | 39.41 | 201,889 | +1.35(+3.55%) |
Mar 21, 2022 | 37.16 | 38.37 | 36.91 | 38.06 | 527,805 | +2.52(+7.10%) |
Mar 18, 2022 | 36.16 | 36.18 | 35.43 | 35.54 | 144,245 | -1.31(-3.57%) |
Mar 17, 2022 | 35.93 | 37.39 | 35.56 | 36.85 | 229,813 | +0.86(+2.39%) |
Mar 16, 2022 | 36.83 | 38.06 | 35.76 | 35.99 | 503,054 | -1.00(-2.71%) |
Mar 15, 2022 | 35.94 | 37.34 | 35.72 | 37.00 | 157,929 | +0.13(+0.36%) |
Mar 14, 2022 | 36.17 | 36.88 | 36.00 | 36.86 | 293,840 | +2.38(+6.91%) |
Mar 11, 2022 | 34.94 | 35.01 | 34.09 | 34.48 | 139,576 | -0.33(-0.94%) |
Mar 10, 2022 | 34.51 | 35.36 | 34.34 | 34.81 | 348,708 | +1.44(+4.31%) |
Mar 09, 2022 | 32.91 | 33.58 | 32.78 | 33.37 | 178,789 | +0.98(+3.02%) |
Mar 08, 2022 | 32.55 | 32.78 | 32.10 | 32.39 | 160,927 | +1.05(+3.34%) |
Mar 07, 2022 | 31.49 | 31.71 | 30.57 | 31.34 | 233,230 | +0.54(+1.76%) |
Mar 04, 2022 | 30.69 | 31.42 | 30.42 | 30.80 | 283,545 | -1.64(-5.07%) |
Mar 03, 2022 | 32.75 | 33.08 | 31.90 | 32.45 | 181,472 | -1.09(-3.26%) |
Mar 02, 2022 | 31.33 | 33.54 | 31.02 | 33.54 | 326,940 | +3.23(+10.64%) |