Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.39 | 48.69 | 46.42 | 46.86 | 718,878 | -1.82(-3.74%) |
May 27, 2022 | 48.19 | 49.16 | 47.94 | 48.68 | 612,359 | +0.95(+1.99%) |
May 26, 2022 | 46.40 | 48.32 | 46.02 | 47.73 | 588,874 | +1.08(+2.32%) |
May 25, 2022 | 45.54 | 47.20 | 45.47 | 46.65 | 589,133 | +0.76(+1.66%) |
May 24, 2022 | 47.27 | 47.33 | 45.44 | 45.89 | 1,021,191 | -2.24(-4.65%) |
May 23, 2022 | 46.61 | 49.52 | 46.55 | 48.13 | 1,188,796 | +1.51(+3.24%) |
May 20, 2022 | 46.98 | 47.79 | 45.44 | 46.62 | 2,131,388 | -0.23(-0.49%) |
May 19, 2022 | 43.13 | 47.96 | 42.76 | 46.85 | 3,010,417 | +4.09(+9.57%) |
May 18, 2022 | 43.88 | 45.11 | 42.50 | 42.76 | 1,251,656 | -2.38(-5.27%) |
May 17, 2022 | 44.49 | 46.35 | 41.75 | 45.14 | 2,460,036 | +1.05(+2.38%) |
May 16, 2022 | 46.31 | 46.99 | 42.94 | 44.09 | 2,764,160 | -2.51(-5.39%) |
May 13, 2022 | 42.07 | 48.00 | 41.66 | 46.60 | 5,401,223 | -1.22(-2.55%) |
May 12, 2022 | 46.39 | 49.14 | 45.32 | 47.82 | 2,486,497 | +0.22(+0.46%) |
May 11, 2022 | 50.00 | 50.76 | 47.37 | 47.60 | 1,011,597 | -2.89(-5.72%) |
May 10, 2022 | 52.43 | 53.32 | 49.17 | 50.49 | 1,369,935 | -0.81(-1.58%) |
May 09, 2022 | 56.19 | 57.01 | 50.94 | 51.30 | 1,520,183 | -6.05(-10.55%) |
May 06, 2022 | 59.11 | 59.68 | 55.77 | 57.35 | 1,298,404 | -2.42(-4.05%) |
May 05, 2022 | 62.13 | 62.13 | 59.19 | 59.77 | 1,186,773 | -2.50(-4.01%) |
May 04, 2022 | 61.24 | 62.76 | 59.06 | 62.27 | 975,966 | +1.09(+1.78%) |
May 03, 2022 | 63.31 | 64.36 | 60.84 | 61.18 | 771,045 | -2.53(-3.97%) |
May 02, 2022 | 62.95 | 64.25 | 62.04 | 63.71 | 874,598 | +0.44(+0.70%) |
Apr 29, 2022 | 65.85 | 67.31 | 63.18 | 63.27 | 435,351 | -3.10(-4.67%) |
Apr 28, 2022 | 63.61 | 66.57 | 62.58 | 66.37 | 632,208 | +3.64(+5.80%) |
Apr 27, 2022 | 63.67 | 64.66 | 62.19 | 62.73 | 1,020,160 | -0.67(-1.06%) |
Apr 26, 2022 | 66.74 | 67.12 | 63.29 | 63.40 | 965,787 | -4.13(-6.12%) |
Apr 25, 2022 | 63.99 | 68.70 | 63.51 | 67.53 | 642,262 | +2.99(+4.63%) |
Apr 22, 2022 | 66.01 | 67.74 | 63.81 | 64.54 | 891,115 | -1.43(-2.17%) |
Apr 21, 2022 | 71.97 | 72.80 | 65.80 | 65.97 | 1,311,803 | -5.03(-7.08%) |
Apr 20, 2022 | 74.62 | 75.16 | 69.69 | 71.00 | 1,189,411 | -3.05(-4.12%) |
Apr 19, 2022 | 71.01 | 74.27 | 70.72 | 74.05 | 547,421 | +2.96(+4.16%) |
Apr 18, 2022 | 71.42 | 72.05 | 69.61 | 71.09 | 441,246 | -0.79(-1.10%) |
Apr 14, 2022 | 73.81 | 74.43 | 71.76 | 71.88 | 744,889 | -1.92(-2.60%) |
Apr 13, 2022 | 70.72 | 73.87 | 70.72 | 73.80 | 593,823 | +2.75(+3.87%) |
Apr 12, 2022 | 73.06 | 74.26 | 70.86 | 71.05 | 952,369 | -1.26(-1.74%) |
Apr 11, 2022 | 66.92 | 72.65 | 65.96 | 72.31 | 1,551,778 | +4.75(+7.03%) |
Apr 08, 2022 | 66.71 | 68.61 | 66.38 | 67.56 | 565,366 | +0.35(+0.52%) |
Apr 07, 2022 | 66.39 | 67.99 | 65.83 | 67.21 | 739,250 | +1.18(+1.79%) |
Apr 06, 2022 | 67.29 | 67.41 | 65.29 | 66.03 | 615,682 | -2.14(-3.14%) |
Apr 05, 2022 | 68.70 | 68.70 | 67.14 | 68.17 | 757,095 | -1.06(-1.53%) |
Apr 04, 2022 | 67.47 | 69.78 | 67.08 | 69.23 | 1,037,091 | +1.87(+2.78%) |
Apr 01, 2022 | 67.10 | 68.76 | 66.84 | 67.36 | 656,456 | +0.48(+0.72%) |
Mar 31, 2022 | 67.15 | 68.97 | 66.80 | 66.88 | 392,650 | -0.26(-0.39%) |
Mar 30, 2022 | 68.92 | 69.72 | 67.14 | 67.14 | 457,716 | -2.64(-3.78%) |
Mar 29, 2022 | 68.38 | 70.33 | 67.49 | 69.78 | 487,784 | +2.29(+3.39%) |
Mar 28, 2022 | 67.44 | 68.72 | 65.64 | 67.49 | 447,037 | -0.09(-0.13%) |
Mar 25, 2022 | 68.30 | 68.30 | 65.56 | 67.58 | 381,759 | -0.11(-0.16%) |
Mar 24, 2022 | 66.52 | 67.79 | 65.18 | 67.69 | 684,975 | +1.09(+1.64%) |
Mar 23, 2022 | 66.62 | 68.27 | 65.58 | 66.60 | 603,385 | -0.92(-1.36%) |
Mar 22, 2022 | 66.08 | 68.97 | 65.87 | 67.52 | 891,853 | +1.25(+1.89%) |
Mar 21, 2022 | 65.78 | 67.92 | 65.44 | 66.27 | 1,237,928 | +0.65(+0.99%) |
Mar 18, 2022 | 63.59 | 65.95 | 63.45 | 65.62 | 643,583 | +1.88(+2.95%) |
Mar 17, 2022 | 61.21 | 63.97 | 61.21 | 63.74 | 692,706 | +1.87(+3.02%) |
Mar 16, 2022 | 59.83 | 62.02 | 59.58 | 61.87 | 953,062 | +3.10(+5.27%) |
Mar 15, 2022 | 58.04 | 59.20 | 57.35 | 58.77 | 815,533 | +0.96(+1.66%) |
Mar 14, 2022 | 58.42 | 59.14 | 56.52 | 57.81 | 769,077 | -0.67(-1.15%) |
Mar 11, 2022 | 61.99 | 62.16 | 58.47 | 58.48 | 533,864 | -3.31(-5.36%) |
Mar 10, 2022 | 61.12 | 62.27 | 60.37 | 61.79 | 504,009 | -0.43(-0.69%) |
Mar 09, 2022 | 61.28 | 62.94 | 60.96 | 62.22 | 596,786 | +1.78(+2.95%) |
Mar 08, 2022 | 59.77 | 62.56 | 59.17 | 60.44 | 998,330 | +0.41(+0.68%) |
Mar 07, 2022 | 61.94 | 62.52 | 59.46 | 60.03 | 1,101,506 | -1.16(-1.90%) |
Mar 04, 2022 | 63.98 | 65.19 | 60.60 | 61.19 | 1,104,009 | -2.82(-4.41%) |
Mar 03, 2022 | 66.83 | 66.83 | 63.92 | 64.01 | 845,193 | -2.57(-3.86%) |
Mar 02, 2022 | 65.44 | 67.29 | 63.60 | 66.58 | 669,618 | +1.63(+2.51%) |