Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.14 | 63.58 | 61.81 | 62.59 | 159,040 | +1.78(+2.93%) |
May 27, 2022 | 58.67 | 61.31 | 58.36 | 60.81 | 86,252 | +2.72(+4.68%) |
May 26, 2022 | 59.10 | 60.21 | 57.82 | 58.09 | 123,804 | -0.96(-1.63%) |
May 25, 2022 | 57.59 | 59.32 | 57.10 | 59.06 | 84,669 | +2.01(+3.52%) |
May 24, 2022 | 57.14 | 57.85 | 55.57 | 57.05 | 74,835 | +0.05(+0.09%) |
May 23, 2022 | 56.12 | 57.72 | 55.51 | 57.00 | 111,782 | +1.50(+2.71%) |
May 20, 2022 | 55.74 | 56.15 | 54.70 | 55.50 | 50,503 | +0.59(+1.07%) |
May 19, 2022 | 54.28 | 55.14 | 53.55 | 54.91 | 57,301 | +0.22(+0.40%) |
May 18, 2022 | 56.97 | 57.02 | 54.04 | 54.69 | 106,731 | -1.63(-2.90%) |
May 17, 2022 | 56.71 | 57.22 | 55.99 | 56.32 | 67,798 | +0.20(+0.35%) |
May 16, 2022 | 54.24 | 56.26 | 53.88 | 56.13 | 160,466 | +2.32(+4.31%) |
May 13, 2022 | 54.05 | 54.28 | 52.85 | 53.81 | 67,882 | +0.91(+1.72%) |
May 12, 2022 | 53.02 | 53.62 | 51.63 | 52.90 | 84,187 | +0.28(+0.54%) |
May 11, 2022 | 52.19 | 54.42 | 52.10 | 52.62 | 103,668 | +1.11(+2.15%) |
May 10, 2022 | 52.66 | 52.96 | 50.80 | 51.51 | 78,038 | +0.03(+0.06%) |
May 09, 2022 | 54.18 | 54.82 | 51.03 | 51.47 | 151,704 | -1.94(-3.63%) |
May 06, 2022 | 51.76 | 53.77 | 51.07 | 53.42 | 106,413 | +1.69(+3.27%) |
May 05, 2022 | 52.94 | 53.02 | 50.23 | 51.73 | 60,381 | -0.99(-1.87%) |
May 04, 2022 | 51.68 | 52.96 | 50.65 | 52.71 | 86,296 | +1.59(+3.10%) |
May 03, 2022 | 49.78 | 52.04 | 49.70 | 51.13 | 42,765 | +1.13(+2.26%) |
May 02, 2022 | 50.95 | 51.92 | 48.62 | 49.99 | 119,916 | -1.17(-2.29%) |
Apr 29, 2022 | 52.32 | 52.49 | 50.57 | 51.17 | 71,801 | -0.57(-1.09%) |
Apr 28, 2022 | 51.77 | 52.53 | 50.72 | 51.73 | 55,063 | +0.29(+0.57%) |
Apr 27, 2022 | 50.67 | 52.09 | 50.26 | 51.44 | 49,798 | +0.76(+1.50%) |
Apr 26, 2022 | 50.31 | 52.15 | 50.31 | 50.68 | 63,343 | +0.58(+1.16%) |
Apr 25, 2022 | 50.73 | 51.86 | 47.33 | 50.10 | 154,973 | -0.94(-1.84%) |
Apr 22, 2022 | 51.19 | 52.48 | 50.54 | 51.04 | 60,419 | -0.16(-0.32%) |
Apr 21, 2022 | 53.50 | 53.77 | 50.79 | 51.20 | 62,871 | -1.54(-2.91%) |
Apr 20, 2022 | 51.80 | 52.93 | 51.11 | 52.74 | 57,344 | +1.08(+2.10%) |
Apr 19, 2022 | 53.78 | 54.02 | 51.56 | 51.65 | 91,570 | -2.22(-4.13%) |
Apr 18, 2022 | 52.57 | 53.96 | 52.11 | 53.88 | 92,927 | +1.48(+2.82%) |
Apr 14, 2022 | 51.74 | 52.40 | 50.95 | 52.40 | 64,355 | +1.13(+2.21%) |
Apr 13, 2022 | 51.03 | 51.52 | 49.87 | 51.26 | 92,375 | +0.78(+1.54%) |
Apr 12, 2022 | 50.35 | 50.90 | 49.57 | 50.49 | 64,437 | +0.93(+1.87%) |
Apr 11, 2022 | 50.55 | 50.55 | 48.77 | 49.56 | 83,700 | -0.63(-1.26%) |
Apr 08, 2022 | 49.57 | 50.98 | 49.16 | 50.19 | 78,566 | +0.62(+1.26%) |
Apr 07, 2022 | 49.56 | 49.97 | 47.63 | 49.57 | 118,214 | +0.80(+1.64%) |
Apr 06, 2022 | 48.27 | 51.02 | 47.66 | 48.77 | 206,011 | +1.15(+2.42%) |
Apr 05, 2022 | 47.99 | 48.03 | 46.68 | 47.62 | 62,174 | +0.52(+1.10%) |
Apr 04, 2022 | 47.17 | 48.31 | 46.79 | 47.10 | 112,114 | +0.21(+0.44%) |
Apr 01, 2022 | 46.17 | 47.55 | 46.17 | 46.89 | 66,861 | +0.72(+1.56%) |
Mar 31, 2022 | 46.12 | 47.17 | 45.63 | 46.17 | 73,086 | -0.22(-0.47%) |
Mar 30, 2022 | 46.19 | 47.12 | 45.51 | 46.39 | 49,094 | +0.63(+1.38%) |
Mar 29, 2022 | 45.48 | 46.40 | 44.39 | 45.76 | 100,554 | +0.16(+0.35%) |
Mar 28, 2022 | 47.15 | 47.33 | 45.28 | 45.60 | 79,610 | -1.77(-3.75%) |
Mar 25, 2022 | 47.43 | 48.77 | 46.57 | 47.37 | 104,113 | +0.07(+0.15%) |
Mar 24, 2022 | 47.11 | 47.97 | 46.89 | 47.30 | 59,855 | -0.22(-0.47%) |
Mar 23, 2022 | 45.97 | 47.73 | 45.78 | 47.52 | 53,918 | +1.82(+3.99%) |
Mar 22, 2022 | 46.59 | 46.67 | 44.83 | 45.70 | 49,339 | -0.89(-1.90%) |
Mar 21, 2022 | 45.24 | 46.59 | 45.08 | 46.59 | 71,998 | +2.33(+5.28%) |
Mar 18, 2022 | 43.95 | 44.43 | 43.17 | 44.25 | 59,169 | +0.49(+1.11%) |
Mar 17, 2022 | 41.46 | 43.97 | 41.46 | 43.76 | 65,443 | +2.45(+5.94%) |
Mar 16, 2022 | 42.10 | 43.21 | 41.08 | 41.31 | 85,366 | -0.79(-1.88%) |
Mar 15, 2022 | 41.65 | 42.61 | 40.11 | 42.10 | 128,842 | -1.14(-2.63%) |
Mar 14, 2022 | 46.99 | 47.23 | 42.57 | 43.24 | 210,908 | -4.30(-9.04%) |
Mar 11, 2022 | 47.89 | 48.25 | 47.36 | 47.53 | 70,229 | -0.50(-1.04%) |
Mar 10, 2022 | 47.23 | 48.35 | 47.06 | 48.03 | 114,501 | +0.17(+0.35%) |
Mar 09, 2022 | 48.06 | 49.14 | 47.20 | 47.87 | 158,610 | -0.59(-1.21%) |
Mar 08, 2022 | 49.30 | 50.75 | 47.60 | 48.45 | 153,672 | -0.29(-0.59%) |
Mar 07, 2022 | 48.86 | 49.91 | 47.60 | 48.74 | 119,254 | +0.55(+1.14%) |
Mar 04, 2022 | 49.03 | 49.54 | 46.83 | 48.19 | 124,565 | -0.59(-1.20%) |
Mar 03, 2022 | 47.39 | 49.66 | 46.86 | 48.78 | 161,968 | +1.17(+2.47%) |
Mar 02, 2022 | 49.58 | 50.61 | 47.35 | 47.60 | 245,574 | -0.91(-1.88%) |