Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.60 | 51.99 | 49.19 | 51.19 | 105,759 | +0.78(+1.55%) |
May 27, 2022 | 47.96 | 51.51 | 47.80 | 50.41 | 100,926 | +3.12(+6.60%) |
May 26, 2022 | 44.96 | 48.56 | 44.96 | 47.29 | 112,417 | +2.84(+6.39%) |
May 25, 2022 | 41.09 | 44.68 | 41.09 | 44.45 | 96,787 | +3.14(+7.60%) |
May 24, 2022 | 43.23 | 43.23 | 40.68 | 41.31 | 61,501 | -2.44(-5.58%) |
May 23, 2022 | 45.14 | 45.55 | 43.05 | 43.75 | 101,878 | -0.76(-1.71%) |
May 20, 2022 | 45.01 | 45.01 | 42.41 | 44.51 | 46,700 | +0.35(+0.79%) |
May 19, 2022 | 42.48 | 45.46 | 42.35 | 44.16 | 111,386 | +1.42(+3.32%) |
May 18, 2022 | 45.58 | 45.58 | 42.35 | 42.74 | 104,128 | -3.95(-8.46%) |
May 17, 2022 | 45.68 | 46.86 | 43.82 | 46.69 | 103,974 | +2.45(+5.54%) |
May 16, 2022 | 45.14 | 45.53 | 43.30 | 44.24 | 87,524 | -1.29(-2.83%) |
May 13, 2022 | 43.38 | 46.35 | 43.38 | 45.53 | 121,873 | +2.86(+6.70%) |
May 12, 2022 | 40.00 | 43.75 | 40.00 | 42.67 | 149,290 | +2.12(+5.23%) |
May 11, 2022 | 43.80 | 43.80 | 40.36 | 40.55 | 240,151 | -3.31(-7.55%) |
May 10, 2022 | 46.71 | 47.88 | 43.19 | 43.86 | 106,798 | -1.51(-3.33%) |
May 09, 2022 | 45.45 | 47.52 | 44.83 | 45.37 | 91,256 | -1.08(-2.33%) |
May 06, 2022 | 46.42 | 47.98 | 44.80 | 46.45 | 76,227 | -0.54(-1.15%) |
May 05, 2022 | 49.66 | 49.66 | 45.70 | 46.99 | 123,080 | -3.60(-7.12%) |
May 04, 2022 | 48.60 | 50.88 | 46.75 | 50.59 | 105,572 | +2.17(+4.48%) |
May 03, 2022 | 46.71 | 48.69 | 45.59 | 48.42 | 137,221 | +1.81(+3.88%) |
May 02, 2022 | 46.25 | 46.64 | 44.41 | 46.61 | 96,056 | +0.59(+1.28%) |
Apr 29, 2022 | 48.34 | 49.96 | 45.91 | 46.02 | 66,625 | -2.57(-5.29%) |
Apr 28, 2022 | 46.15 | 49.01 | 44.64 | 48.59 | 187,218 | +3.29(+7.26%) |
Apr 27, 2022 | 46.27 | 47.36 | 45.00 | 45.30 | 82,362 | -1.33(-2.85%) |
Apr 26, 2022 | 47.06 | 48.31 | 46.17 | 46.63 | 149,290 | -0.85(-1.79%) |
Apr 25, 2022 | 45.50 | 47.78 | 45.21 | 47.48 | 116,704 | +1.03(+2.22%) |
Apr 22, 2022 | 48.42 | 49.34 | 46.22 | 46.45 | 104,659 | -2.57(-5.24%) |
Apr 21, 2022 | 52.00 | 52.97 | 48.00 | 49.02 | 152,369 | -2.37(-4.61%) |
Apr 20, 2022 | 52.77 | 53.39 | 51.16 | 51.39 | 158,847 | -0.51(-0.98%) |
Apr 19, 2022 | 49.90 | 52.75 | 49.90 | 51.90 | 183,317 | +2.23(+4.49%) |
Apr 18, 2022 | 50.53 | 51.03 | 48.26 | 49.67 | 95,882 | -0.84(-1.66%) |
Apr 14, 2022 | 53.28 | 54.10 | 50.15 | 50.51 | 103,701 | -1.93(-3.68%) |
Apr 13, 2022 | 51.50 | 53.67 | 51.50 | 52.44 | 83,099 | +0.53(+1.02%) |
Apr 12, 2022 | 54.08 | 55.97 | 51.59 | 51.91 | 120,231 | -0.91(-1.72%) |
Apr 11, 2022 | 50.77 | 53.60 | 50.77 | 52.82 | 118,788 | +0.98(+1.89%) |
Apr 08, 2022 | 52.38 | 54.24 | 51.38 | 51.84 | 93,231 | -0.70(-1.33%) |
Apr 07, 2022 | 53.81 | 54.18 | 50.81 | 52.54 | 147,494 | -1.60(-2.96%) |
Apr 06, 2022 | 54.96 | 55.57 | 54.01 | 54.14 | 113,856 | -2.20(-3.90%) |
Apr 05, 2022 | 58.14 | 58.75 | 55.60 | 56.34 | 123,505 | -1.92(-3.30%) |
Apr 04, 2022 | 58.66 | 59.11 | 57.48 | 58.26 | 56,660 | -0.37(-0.63%) |
Apr 01, 2022 | 59.96 | 59.98 | 57.99 | 58.63 | 90,393 | -0.47(-0.80%) |
Mar 31, 2022 | 61.40 | 61.41 | 58.89 | 59.10 | 209,970 | -2.92(-4.71%) |
Mar 30, 2022 | 64.65 | 64.94 | 61.51 | 62.02 | 101,234 | -3.44(-5.26%) |
Mar 29, 2022 | 63.72 | 66.95 | 63.72 | 65.46 | 106,418 | +2.81(+4.49%) |
Mar 28, 2022 | 63.02 | 63.60 | 61.02 | 62.65 | 98,773 | -0.37(-0.59%) |
Mar 25, 2022 | 64.52 | 64.62 | 61.11 | 63.02 | 138,324 | -1.83(-2.82%) |
Mar 24, 2022 | 66.78 | 67.17 | 64.36 | 64.85 | 116,091 | -2.25(-3.35%) |
Mar 23, 2022 | 70.83 | 70.83 | 66.73 | 67.10 | 125,503 | -4.15(-5.82%) |
Mar 22, 2022 | 72.92 | 74.05 | 69.69 | 71.25 | 91,300 | -1.02(-1.41%) |
Mar 21, 2022 | 76.64 | 76.64 | 71.27 | 72.27 | 94,426 | -4.68(-6.08%) |
Mar 18, 2022 | 74.21 | 78.20 | 72.56 | 76.95 | 120,164 | +2.05(+2.74%) |
Mar 17, 2022 | 69.46 | 74.95 | 69.25 | 74.90 | 92,881 | +4.70(+6.70%) |
Mar 16, 2022 | 66.71 | 72.10 | 66.71 | 70.20 | 131,766 | +4.70(+7.18%) |
Mar 15, 2022 | 63.81 | 67.75 | 63.33 | 65.50 | 91,647 | +2.14(+3.38%) |
Mar 14, 2022 | 67.50 | 67.83 | 60.47 | 63.36 | 141,860 | -4.07(-6.04%) |
Mar 11, 2022 | 71.96 | 73.34 | 66.66 | 67.43 | 113,515 | -4.39(-6.11%) |
Mar 10, 2022 | 73.72 | 74.19 | 69.00 | 71.82 | 83,545 | -2.90(-3.88%) |
Mar 09, 2022 | 75.00 | 77.37 | 74.14 | 74.72 | 88,339 | +2.39(+3.30%) |
Mar 08, 2022 | 75.88 | 76.50 | 70.60 | 72.33 | 166,038 | -3.80(-4.99%) |
Mar 07, 2022 | 84.75 | 84.84 | 75.74 | 76.13 | 133,385 | -8.14(-9.66%) |
Mar 04, 2022 | 88.38 | 89.10 | 83.12 | 84.27 | 100,485 | -5.02(-5.62%) |
Mar 03, 2022 | 93.20 | 93.20 | 88.33 | 89.29 | 60,632 | -2.60(-2.83%) |
Mar 02, 2022 | 95.44 | 96.15 | 91.36 | 91.89 | 77,668 | -2.33(-2.47%) |