Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 53.69 | 55.00 | 53.62 | 54.51 | 216,501 | +1.96(+3.73%) |
May 27, 2022 | 51.96 | 52.61 | 51.89 | 52.55 | 119,649 | +2.40(+4.79%) |
May 26, 2022 | 49.22 | 50.29 | 49.22 | 50.15 | 95,990 | +1.70(+3.51%) |
May 25, 2022 | 47.47 | 48.68 | 47.47 | 48.45 | 94,146 | +0.20(+0.41%) |
May 24, 2022 | 47.98 | 48.43 | 47.75 | 48.25 | 110,211 | -0.19(-0.39%) |
May 23, 2022 | 47.63 | 48.60 | 47.46 | 48.44 | 125,540 | +0.83(+1.74%) |
May 20, 2022 | 48.13 | 48.20 | 46.83 | 47.61 | 354,477 | -0.37(-0.77%) |
May 19, 2022 | 47.03 | 48.53 | 46.98 | 47.98 | 235,032 | +0.23(+0.48%) |
May 18, 2022 | 48.94 | 49.47 | 47.75 | 47.75 | 185,313 | -2.04(-4.10%) |
May 17, 2022 | 49.78 | 49.81 | 49.14 | 49.79 | 82,506 | +1.59(+3.30%) |
May 16, 2022 | 47.50 | 48.55 | 47.24 | 48.20 | 129,170 | +0.41(+0.86%) |
May 13, 2022 | 47.20 | 48.00 | 47.11 | 47.79 | 125,082 | +1.43(+3.08%) |
May 12, 2022 | 45.49 | 46.99 | 45.40 | 46.36 | 145,155 | -1.07(-2.26%) |
May 11, 2022 | 48.05 | 48.61 | 47.21 | 47.43 | 134,770 | +0.51(+1.09%) |
May 10, 2022 | 47.50 | 47.66 | 46.47 | 46.92 | 190,570 | +0.38(+0.82%) |
May 09, 2022 | 47.19 | 47.38 | 46.54 | 46.54 | 222,489 | -1.72(-3.56%) |
May 06, 2022 | 48.31 | 48.96 | 47.79 | 48.26 | 313,419 | -1.41(-2.84%) |
May 05, 2022 | 50.98 | 51.00 | 48.95 | 49.67 | 128,176 | -2.91(-5.53%) |
May 04, 2022 | 51.31 | 52.58 | 50.41 | 52.58 | 94,940 | +1.27(+2.48%) |
May 03, 2022 | 51.68 | 51.81 | 51.14 | 51.31 | 106,626 | -0.79(-1.52%) |
May 02, 2022 | 51.91 | 52.50 | 51.40 | 52.10 | 107,132 | -0.28(-0.53%) |
Apr 29, 2022 | 53.39 | 53.66 | 52.38 | 52.38 | 136,493 | -1.04(-1.95%) |
Apr 28, 2022 | 53.22 | 53.61 | 51.91 | 53.42 | 116,438 | +0.59(+1.12%) |
Apr 27, 2022 | 52.77 | 53.56 | 52.40 | 52.83 | 137,847 | -0.56(-1.05%) |
Apr 26, 2022 | 54.99 | 54.99 | 53.38 | 53.39 | 129,008 | -1.43(-2.61%) |
Apr 25, 2022 | 54.40 | 54.94 | 53.90 | 54.82 | 137,372 | -1.78(-3.14%) |
Apr 22, 2022 | 57.66 | 57.67 | 55.81 | 56.60 | 157,597 | +1.54(+2.79%) |
Apr 21, 2022 | 60.36 | 60.74 | 54.68 | 55.06 | 267,443 | -3.27(-5.60%) |
Apr 20, 2022 | 58.85 | 58.98 | 58.23 | 58.33 | 551,092 | +0.85(+1.48%) |
Apr 19, 2022 | 56.55 | 57.57 | 56.55 | 57.48 | 408,021 | -0.02(-0.03%) |
Apr 18, 2022 | 57.14 | 59.00 | 57.14 | 57.50 | 102,796 | +0.19(+0.33%) |
Apr 14, 2022 | 57.77 | 57.81 | 57.22 | 57.31 | 353,543 | +0.58(+1.02%) |
Apr 13, 2022 | 55.88 | 57.18 | 55.77 | 56.73 | 726,891 | -1.13(-1.95%) |
Apr 12, 2022 | 57.89 | 58.70 | 57.21 | 57.86 | 355,748 | +0.10(+0.17%) |
Apr 11, 2022 | 58.67 | 58.72 | 57.74 | 57.76 | 169,871 | -1.80(-3.02%) |
Apr 08, 2022 | 59.27 | 59.94 | 59.22 | 59.56 | 227,759 | -0.44(-0.73%) |
Apr 07, 2022 | 60.15 | 60.40 | 59.45 | 60.00 | 254,208 | -0.39(-0.65%) |
Apr 06, 2022 | 61.21 | 61.41 | 59.89 | 60.39 | 633,152 | -3.06(-4.82%) |
Apr 05, 2022 | 63.65 | 64.10 | 63.18 | 63.45 | 88,220 | -1.04(-1.61%) |
Apr 04, 2022 | 63.85 | 64.58 | 63.69 | 64.49 | 68,651 | +0.62(+0.97%) |
Apr 01, 2022 | 63.46 | 63.87 | 63.01 | 63.87 | 46,352 | +0.66(+1.04%) |
Mar 31, 2022 | 63.95 | 64.47 | 63.21 | 63.21 | 145,954 | -2.23(-3.41%) |
Mar 30, 2022 | 65.30 | 65.59 | 64.78 | 65.44 | 87,520 | -1.16(-1.74%) |
Mar 29, 2022 | 67.33 | 67.65 | 65.97 | 66.60 | 152,250 | +1.56(+2.40%) |
Mar 28, 2022 | 64.54 | 65.04 | 64.02 | 65.04 | 130,405 | +0.68(+1.06%) |
Mar 25, 2022 | 64.83 | 65.01 | 63.67 | 64.36 | 64,956 | +0.41(+0.64%) |
Mar 24, 2022 | 63.43 | 63.97 | 63.08 | 63.95 | 175,891 | +0.36(+0.57%) |
Mar 23, 2022 | 63.56 | 64.06 | 63.14 | 63.59 | 109,132 | -2.15(-3.28%) |
Mar 22, 2022 | 66.00 | 66.25 | 65.40 | 65.74 | 100,369 | +0.32(+0.49%) |
Mar 21, 2022 | 66.09 | 66.15 | 65.04 | 65.42 | 70,473 | -1.73(-2.58%) |
Mar 18, 2022 | 65.17 | 67.18 | 65.05 | 67.15 | 72,318 | +1.26(+1.91%) |
Mar 17, 2022 | 65.09 | 66.35 | 65.03 | 65.89 | 181,674 | +0.47(+0.72%) |
Mar 16, 2022 | 63.84 | 65.92 | 63.33 | 65.42 | 70,434 | +4.01(+6.53%) |
Mar 15, 2022 | 61.38 | 61.41 | 60.37 | 61.41 | 174,798 | +0.39(+0.64%) |
Mar 14, 2022 | 62.24 | 62.62 | 61.02 | 61.02 | 84,698 | +0.75(+1.25%) |
Mar 11, 2022 | 62.00 | 62.08 | 60.23 | 60.27 | 63,039 | -0.91(-1.49%) |
Mar 10, 2022 | 60.54 | 61.75 | 60.39 | 61.18 | 187,094 | -2.86(-4.47%) |
Mar 09, 2022 | 63.49 | 65.30 | 62.65 | 64.04 | 344,279 | +4.50(+7.56%) |
Mar 08, 2022 | 58.37 | 61.83 | 57.35 | 59.54 | 195,739 | +1.87(+3.24%) |
Mar 07, 2022 | 60.61 | 60.61 | 57.06 | 57.67 | 265,653 | -3.80(-6.18%) |
Mar 04, 2022 | 61.83 | 61.94 | 60.72 | 61.47 | 213,919 | -5.29(-7.92%) |
Mar 03, 2022 | 68.39 | 68.48 | 66.35 | 66.76 | 323,297 | -1.31(-1.92%) |
Mar 02, 2022 | 68.52 | 69.47 | 67.61 | 68.07 | 374,307 | +0.34(+0.50%) |