Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 63.92 | 64.15 | 61.38 | 61.95 | 1,531,756 | -0.55(-0.88%) |
May 27, 2022 | 59.77 | 62.55 | 59.68 | 62.50 | 1,109,883 | +2.24(+3.72%) |
May 26, 2022 | 59.24 | 60.65 | 59.02 | 60.26 | 984,147 | +1.76(+3.01%) |
May 25, 2022 | 56.39 | 58.58 | 55.77 | 58.50 | 1,023,604 | +2.41(+4.30%) |
May 24, 2022 | 55.09 | 56.38 | 54.51 | 56.09 | 837,277 | +0.49(+0.89%) |
May 23, 2022 | 53.69 | 55.91 | 52.49 | 55.60 | 895,477 | +2.80(+5.30%) |
May 20, 2022 | 51.66 | 52.90 | 51.08 | 52.80 | 752,541 | +2.02(+3.98%) |
May 19, 2022 | 49.21 | 52.14 | 48.94 | 50.78 | 663,283 | +0.42(+0.84%) |
May 18, 2022 | 53.51 | 54.06 | 48.96 | 50.36 | 995,822 | -3.24(-6.04%) |
May 17, 2022 | 52.79 | 53.86 | 52.03 | 53.59 | 588,106 | +2.09(+4.07%) |
May 16, 2022 | 50.41 | 52.38 | 50.36 | 51.50 | 562,821 | +1.10(+2.17%) |
May 13, 2022 | 48.50 | 51.38 | 48.50 | 50.41 | 777,333 | +2.78(+5.84%) |
May 12, 2022 | 47.82 | 49.09 | 46.61 | 47.62 | 643,454 | -0.87(-1.79%) |
May 11, 2022 | 49.29 | 52.42 | 48.41 | 48.49 | 885,117 | +0.44(+0.91%) |
May 10, 2022 | 48.15 | 49.34 | 45.74 | 48.05 | 789,403 | +0.91(+1.93%) |
May 09, 2022 | 50.08 | 50.11 | 46.97 | 47.14 | 1,120,071 | -4.18(-8.14%) |
May 06, 2022 | 53.58 | 53.58 | 50.45 | 51.32 | 665,268 | -1.36(-2.59%) |
May 05, 2022 | 53.46 | 54.86 | 50.84 | 52.69 | 1,116,616 | +0.27(+0.51%) |
May 04, 2022 | 50.14 | 52.59 | 48.56 | 52.42 | 1,209,068 | +3.16(+6.42%) |
May 03, 2022 | 46.93 | 49.67 | 46.42 | 49.25 | 1,013,363 | +2.52(+5.38%) |
May 02, 2022 | 46.94 | 47.69 | 44.77 | 46.74 | 997,509 | -0.83(-1.74%) |
Apr 29, 2022 | 48.78 | 49.67 | 46.88 | 47.57 | 571,628 | -1.24(-2.54%) |
Apr 28, 2022 | 49.23 | 49.62 | 46.40 | 48.81 | 630,931 | +0.53(+1.09%) |
Apr 27, 2022 | 47.39 | 48.52 | 47.00 | 48.28 | 658,247 | +0.92(+1.94%) |
Apr 26, 2022 | 48.41 | 49.59 | 47.27 | 47.36 | 737,510 | -1.27(-2.62%) |
Apr 25, 2022 | 47.52 | 49.26 | 46.19 | 48.64 | 903,978 | -0.43(-0.88%) |
Apr 22, 2022 | 51.12 | 51.26 | 48.59 | 49.07 | 912,665 | -2.52(-4.88%) |
Apr 21, 2022 | 53.55 | 54.15 | 51.30 | 51.58 | 780,886 | -1.56(-2.93%) |
Apr 20, 2022 | 51.91 | 53.28 | 51.18 | 53.14 | 521,054 | +1.92(+3.75%) |
Apr 19, 2022 | 52.73 | 52.74 | 51.02 | 51.22 | 678,312 | -1.66(-3.13%) |
Apr 18, 2022 | 53.23 | 53.89 | 51.78 | 52.87 | 755,413 | +0.24(+0.45%) |
Apr 14, 2022 | 51.79 | 53.28 | 51.64 | 52.64 | 902,197 | +0.70(+1.34%) |
Apr 13, 2022 | 52.09 | 53.05 | 51.36 | 51.94 | 555,724 | +1.02(+2.01%) |
Apr 12, 2022 | 51.42 | 53.11 | 50.19 | 50.92 | 1,166,432 | +0.27(+0.53%) |
Apr 11, 2022 | 49.50 | 50.92 | 48.58 | 50.65 | 682,067 | +0.11(+0.22%) |
Apr 08, 2022 | 50.12 | 51.05 | 49.97 | 50.53 | 806,649 | +0.88(+1.78%) |
Apr 07, 2022 | 48.86 | 50.06 | 48.08 | 49.65 | 829,358 | +1.15(+2.38%) |
Apr 06, 2022 | 48.79 | 49.37 | 47.52 | 48.50 | 656,466 | +0.05(+0.10%) |
Apr 05, 2022 | 50.94 | 51.07 | 48.15 | 48.45 | 546,923 | -1.48(-2.97%) |
Apr 04, 2022 | 50.70 | 51.43 | 49.65 | 49.93 | 561,455 | -0.13(-0.26%) |
Apr 01, 2022 | 48.82 | 50.15 | 48.46 | 50.06 | 910,192 | +1.61(+3.33%) |
Mar 31, 2022 | 49.18 | 50.05 | 48.30 | 48.45 | 1,293,537 | -1.23(-2.48%) |
Mar 30, 2022 | 50.99 | 51.44 | 49.48 | 49.68 | 659,511 | -0.18(-0.36%) |
Mar 29, 2022 | 48.70 | 49.88 | 47.67 | 49.86 | 1,078,448 | -0.07(-0.15%) |
Mar 28, 2022 | 50.97 | 50.97 | 49.26 | 49.93 | 1,196,705 | -2.50(-4.77%) |
Mar 25, 2022 | 47.76 | 52.62 | 47.65 | 52.43 | 2,103,762 | +4.67(+9.79%) |
Mar 24, 2022 | 46.40 | 47.82 | 45.67 | 47.76 | 1,333,787 | +1.64(+3.55%) |
Mar 23, 2022 | 45.89 | 46.37 | 44.70 | 46.12 | 900,300 | +0.98(+2.18%) |
Mar 22, 2022 | 46.00 | 46.24 | 44.06 | 45.14 | 1,328,805 | -1.28(-2.76%) |
Mar 21, 2022 | 47.21 | 48.47 | 45.51 | 46.42 | 1,838,880 | -0.15(-0.33%) |
Mar 18, 2022 | 45.68 | 46.79 | 44.81 | 46.58 | 3,182,227 | +0.74(+1.61%) |
Mar 17, 2022 | 46.16 | 46.69 | 45.36 | 45.84 | 1,672,785 | +1.38(+3.11%) |
Mar 16, 2022 | 44.38 | 45.45 | 43.60 | 44.46 | 1,249,108 | +0.33(+0.76%) |
Mar 15, 2022 | 41.80 | 44.88 | 41.46 | 44.12 | 1,456,050 | +0.55(+1.26%) |
Mar 14, 2022 | 43.30 | 43.95 | 41.81 | 43.57 | 1,443,810 | -0.49(-1.12%) |
Mar 11, 2022 | 45.10 | 46.54 | 44.03 | 44.07 | 1,059,361 | -1.33(-2.94%) |
Mar 10, 2022 | 44.57 | 45.40 | 1,658,903 | +0.84(+1.89%) | ||
Mar 09, 2022 | 44.11 | 45.25 | 41.94 | 44.56 | 1,814,637 | +0.24(+0.54%) |
Mar 08, 2022 | 45.52 | 46.28 | 43.49 | 44.32 | 1,692,556 | -0.05(-0.11%) |
Mar 07, 2022 | 45.23 | 46.80 | 43.51 | 44.37 | 1,831,826 | -1.37(-2.99%) |
Mar 04, 2022 | 44.11 | 45.76 | 44.11 | 45.73 | 997,449 | +1.52(+3.45%) |
Mar 03, 2022 | 45.26 | 46.19 | 43.94 | 44.21 | 1,228,082 | -1.66(-3.62%) |
Mar 02, 2022 | 44.06 | 46.44 | 44.06 | 45.87 | 2,065,060 | +2.77(+6.43%) |