Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.34 | 56.00 | 53.04 | 53.37 | 8,557,988 | -0.43(-0.80%) |
May 27, 2022 | 50.97 | 53.87 | 50.77 | 53.79 | 4,089,383 | +2.55(+4.99%) |
May 26, 2022 | 49.45 | 51.80 | 49.23 | 51.24 | 4,994,490 | +2.55(+5.25%) |
May 25, 2022 | 47.04 | 48.95 | 46.95 | 48.69 | 3,895,307 | +2.06(+4.42%) |
May 24, 2022 | 46.81 | 47.59 | 45.81 | 46.63 | 4,432,990 | -0.87(-1.83%) |
May 23, 2022 | 45.65 | 47.95 | 45.19 | 47.49 | 2,989,548 | +2.51(+5.57%) |
May 20, 2022 | 44.47 | 45.64 | 43.81 | 44.99 | 4,358,220 | +0.83(+1.88%) |
May 19, 2022 | 42.41 | 45.31 | 42.20 | 44.16 | 5,328,368 | +0.96(+2.23%) |
May 18, 2022 | 45.44 | 45.44 | 42.63 | 43.20 | 3,787,679 | -1.73(-3.86%) |
May 17, 2022 | 43.00 | 45.25 | 42.43 | 44.93 | 5,386,831 | +2.75(+6.53%) |
May 16, 2022 | 43.04 | 44.28 | 41.96 | 42.18 | 6,249,795 | -0.86(-1.99%) |
May 13, 2022 | 41.63 | 43.35 | 41.38 | 43.03 | 6,724,559 | +2.62(+6.49%) |
May 12, 2022 | 40.84 | 41.41 | 39.09 | 40.41 | 6,164,496 | -0.74(-1.81%) |
May 11, 2022 | 42.64 | 45.10 | 40.77 | 41.16 | 7,989,130 | -0.72(-1.73%) |
May 10, 2022 | 41.75 | 45.07 | 40.07 | 41.88 | 14,960,049 | -3.21(-7.12%) |
May 09, 2022 | 51.26 | 51.26 | 44.24 | 45.09 | 8,635,781 | -7.92(-14.94%) |
May 06, 2022 | 53.50 | 53.74 | 51.05 | 53.01 | 5,284,106 | +0.47(+0.89%) |
May 05, 2022 | 54.69 | 54.90 | 50.80 | 52.55 | 4,843,824 | -1.52(-2.80%) |
May 04, 2022 | 53.49 | 54.19 | 50.94 | 54.06 | 4,636,867 | +1.46(+2.77%) |
May 03, 2022 | 48.59 | 52.70 | 48.43 | 52.60 | 5,567,190 | +4.04(+8.32%) |
May 02, 2022 | 47.90 | 49.51 | 47.10 | 48.56 | 3,275,026 | -0.23(-0.47%) |
Apr 29, 2022 | 49.87 | 51.43 | 48.46 | 48.79 | 3,527,042 | -1.03(-2.07%) |
Apr 28, 2022 | 47.85 | 50.12 | 46.30 | 49.82 | 4,374,931 | +2.25(+4.73%) |
Apr 27, 2022 | 47.49 | 48.09 | 45.92 | 47.57 | 4,797,248 | +0.17(+0.36%) |
Apr 26, 2022 | 47.34 | 48.36 | 46.42 | 47.40 | 4,842,385 | +0.42(+0.89%) |
Apr 25, 2022 | 45.90 | 47.44 | 43.90 | 46.98 | 6,008,504 | -0.96(-2.01%) |
Apr 22, 2022 | 50.81 | 51.26 | 47.18 | 47.94 | 5,042,192 | -3.13(-6.12%) |
Apr 21, 2022 | 53.95 | 54.53 | 50.87 | 51.07 | 4,188,537 | -2.34(-4.37%) |
Apr 20, 2022 | 52.11 | 54.06 | 51.88 | 53.40 | 3,987,368 | +2.16(+4.22%) |
Apr 19, 2022 | 50.99 | 52.12 | 50.46 | 51.24 | 3,857,735 | -0.49(-0.94%) |
Apr 18, 2022 | 51.32 | 51.97 | 50.28 | 51.73 | 4,561,209 | +1.04(+2.05%) |
Apr 14, 2022 | 50.32 | 51.36 | 49.89 | 50.69 | 3,506,773 | +0.19(+0.38%) |
Apr 13, 2022 | 50.00 | 50.83 | 49.24 | 50.50 | 3,671,758 | +1.50(+3.05%) |
Apr 12, 2022 | 48.65 | 50.35 | 48.53 | 49.00 | 4,372,715 | +1.57(+3.32%) |
Apr 11, 2022 | 49.29 | 49.44 | 47.42 | 47.43 | 4,029,701 | -2.74(-5.45%) |
Apr 08, 2022 | 49.42 | 50.77 | 48.66 | 50.16 | 4,724,423 | +1.04(+2.11%) |
Apr 07, 2022 | 49.07 | 49.86 | 47.53 | 49.12 | 3,464,345 | +0.99(+2.06%) |
Apr 06, 2022 | 49.96 | 50.22 | 47.76 | 48.13 | 3,881,937 | -1.11(-2.25%) |
Apr 05, 2022 | 52.43 | 52.90 | 49.22 | 49.24 | 4,004,636 | -2.68(-5.16%) |
Apr 04, 2022 | 53.39 | 53.67 | 51.23 | 51.92 | 5,995,839 | -0.73(-1.39%) |
Apr 01, 2022 | 51.41 | 52.90 | 51.20 | 52.65 | 2,585,770 | +1.12(+2.16%) |
Mar 31, 2022 | 51.33 | 52.95 | 51.13 | 51.54 | 4,036,420 | -0.43(-0.83%) |
Mar 30, 2022 | 51.80 | 52.51 | 51.27 | 51.96 | 3,510,183 | +1.09(+2.14%) |
Mar 29, 2022 | 49.68 | 51.06 | 48.86 | 50.88 | 5,075,242 | -0.44(-0.85%) |
Mar 28, 2022 | 50.88 | 51.59 | 49.94 | 51.32 | 7,448,082 | -1.23(-2.34%) |
Mar 25, 2022 | 49.61 | 52.85 | 49.53 | 52.55 | 4,166,161 | +2.46(+4.91%) |
Mar 24, 2022 | 49.97 | 51.01 | 49.48 | 50.09 | 3,943,844 | +0.05(+0.10%) |
Mar 23, 2022 | 48.92 | 50.52 | 48.83 | 50.04 | 4,676,492 | +1.98(+4.13%) |
Mar 22, 2022 | 48.29 | 48.44 | 46.95 | 48.06 | 2,907,820 | -0.30(-0.63%) |
Mar 21, 2022 | 46.80 | 48.46 | 46.22 | 48.36 | 5,672,116 | +2.63(+5.75%) |
Mar 18, 2022 | 45.33 | 46.23 | 45.07 | 45.73 | 7,494,499 | +0.53(+1.18%) |
Mar 17, 2022 | 43.05 | 45.35 | 42.69 | 45.20 | 5,261,141 | +3.50(+8.39%) |
Mar 16, 2022 | 41.20 | 42.04 | 40.56 | 41.70 | 4,654,680 | +0.60(+1.46%) |
Mar 15, 2022 | 39.90 | 41.85 | 39.75 | 41.10 | 3,629,790 | -0.69(-1.64%) |
Mar 14, 2022 | 43.05 | 43.05 | 40.21 | 41.78 | 3,702,331 | -1.80(-4.13%) |
Mar 11, 2022 | 44.29 | 45.30 | 43.50 | 43.59 | 3,727,811 | -1.58(-3.51%) |
Mar 10, 2022 | 43.92 | 45.18 | 42.79 | 45.17 | 5,490,757 | +1.37(+3.12%) |
Mar 09, 2022 | 42.21 | 45.03 | 41.39 | 43.80 | 5,931,034 | -0.96(-2.14%) |
Mar 08, 2022 | 46.73 | 47.46 | 43.14 | 44.76 | 5,574,263 | -1.49(-3.22%) |
Mar 07, 2022 | 46.82 | 48.27 | 44.62 | 46.25 | 7,279,314 | +0.09(+0.18%) |
Mar 04, 2022 | 44.20 | 46.33 | 44.08 | 46.17 | 5,326,671 | +2.11(+4.78%) |
Mar 03, 2022 | 44.30 | 45.00 | 43.59 | 44.06 | 7,885,088 | -0.92(-2.05%) |
Mar 02, 2022 | 45.65 | 46.59 | 44.73 | 44.98 | 4,592,871 | +0.26(+0.57%) |