Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.41 | 54.58 | 53.45 | 53.45 | 6,673 | -0.36(-0.67%) |
May 27, 2022 | 54.44 | 54.90 | 53.72 | 53.81 | 3,510 | -4.91(-8.36%) |
May 26, 2022 | 58.08 | 58.74 | 54.49 | 58.72 | 7,013 | -1.15(-1.92%) |
May 25, 2022 | 60.22 | 60.37 | 59.72 | 59.87 | 2,476 | +1.24(+2.12%) |
May 24, 2022 | 58.40 | 58.62 | 58.25 | 58.62 | 2,314 | -0.19(-0.31%) |
May 23, 2022 | 59.18 | 59.18 | 58.10 | 58.81 | 13,641 | -0.93(-1.56%) |
May 20, 2022 | 59.75 | 59.75 | 58.87 | 59.74 | 4,880 | +0.43(+0.72%) |
May 19, 2022 | 58.69 | 60.83 | 58.56 | 59.31 | 3,061 | +0.79(+1.36%) |
May 18, 2022 | 58.52 | 59.50 | 58.52 | 58.52 | 6,157 | -1.83(-3.03%) |
May 17, 2022 | 59.15 | 60.35 | 59.10 | 60.35 | 4,075 | +0.80(+1.34%) |
May 16, 2022 | 57.69 | 59.55 | 57.69 | 59.55 | 5,059 | +1.64(+2.83%) |
May 13, 2022 | 58.04 | 58.24 | 57.90 | 57.91 | 2,136 | +2.61(+4.72%) |
May 12, 2022 | 55.65 | 56.00 | 55.30 | 55.30 | 7,981 | -2.61(-4.51%) |
May 11, 2022 | 58.55 | 58.55 | 57.88 | 57.91 | 3,536 | +0.32(+0.55%) |
May 10, 2022 | 57.48 | 58.41 | 57.15 | 57.59 | 4,187 | +0.70(+1.23%) |
May 09, 2022 | 57.46 | 57.65 | 56.88 | 56.90 | 7,963 | -0.40(-0.71%) |
May 06, 2022 | 58.15 | 58.15 | 57.30 | 57.30 | 5,063 | +1.11(+1.98%) |
May 05, 2022 | 57.51 | 57.51 | 56.19 | 56.19 | 1,236 | -3.32(-5.58%) |
May 04, 2022 | 58.60 | 59.51 | 58.24 | 59.51 | 5,543 | +3.78(+6.78%) |
May 03, 2022 | 56.55 | 57.62 | 55.73 | 55.73 | 7,308 | -1.02(-1.80%) |
May 02, 2022 | 57.01 | 57.68 | 54.45 | 56.75 | 4,365 | +1.19(+2.14%) |
Apr 29, 2022 | 56.43 | 57.88 | 55.56 | 55.56 | 9,827 | +7.88(+16.53%) |
Apr 28, 2022 | 47.44 | 47.80 | 46.96 | 47.68 | 11,364 | +0.84(+1.80%) |
Apr 27, 2022 | 46.98 | 47.22 | 45.84 | 46.84 | 21,959 | +0.95(+2.08%) |
Apr 26, 2022 | 46.50 | 46.50 | 45.72 | 45.88 | 14,168 | -1.88(-3.94%) |
Apr 25, 2022 | 47.62 | 47.91 | 46.70 | 47.76 | 8,278 | -1.80(-3.63%) |
Apr 22, 2022 | 49.50 | 50.13 | 49.44 | 49.56 | 2,808 | -1.05(-2.07%) |
Apr 21, 2022 | 50.72 | 50.75 | 50.07 | 50.61 | 2,851 | -0.61(-1.19%) |
Apr 20, 2022 | 51.08 | 51.30 | 50.79 | 51.22 | 5,833 | +1.43(+2.87%) |
Apr 19, 2022 | 50.36 | 50.96 | 49.66 | 49.79 | 5,184 | +0.28(+0.57%) |
Apr 18, 2022 | 50.25 | 51.00 | 49.50 | 49.51 | 7,570 | -0.94(-1.86%) |
Apr 14, 2022 | 51.47 | 51.47 | 49.53 | 50.45 | 18,151 | +0.42(+0.83%) |
Apr 13, 2022 | 49.77 | 50.21 | 49.51 | 50.03 | 5,632 | -0.22(-0.43%) |
Apr 12, 2022 | 50.73 | 50.73 | 49.76 | 50.25 | 17,066 | +0.02(+0.04%) |
Apr 11, 2022 | 49.89 | 50.42 | 49.50 | 50.23 | 6,334 | -1.00(-1.95%) |
Apr 08, 2022 | 51.62 | 51.99 | 50.85 | 51.23 | 4,459 | +0.03(+0.06%) |
Apr 07, 2022 | 50.50 | 51.44 | 50.35 | 51.20 | 6,798 | +0.40(+0.79%) |
Apr 06, 2022 | 49.90 | 51.32 | 49.90 | 50.80 | 3,851 | -0.83(-1.60%) |
Apr 05, 2022 | 52.18 | 52.23 | 50.92 | 51.62 | 7,772 | +0.27(+0.52%) |
Apr 04, 2022 | 51.10 | 52.14 | 50.59 | 51.36 | 6,827 | +1.53(+3.08%) |
Apr 01, 2022 | 50.21 | 50.21 | 49.71 | 49.83 | 3,949 | -0.49(-0.98%) |
Mar 31, 2022 | 50.24 | 51.48 | 50.01 | 50.32 | 9,314 | -0.74(-1.45%) |
Mar 30, 2022 | 49.72 | 51.06 | 49.72 | 51.06 | 5,012 | +0.54(+1.07%) |
Mar 29, 2022 | 49.91 | 50.72 | 48.81 | 50.52 | 9,776 | +1.27(+2.58%) |
Mar 28, 2022 | 49.45 | 49.74 | 48.90 | 49.25 | 8,778 | -1.13(-2.24%) |
Mar 25, 2022 | 49.33 | 50.38 | 49.25 | 50.38 | 13,675 | +0.32(+0.64%) |
Mar 24, 2022 | 49.90 | 50.35 | 48.81 | 50.06 | 14,317 | -0.78(-1.53%) |
Mar 23, 2022 | 50.25 | 51.04 | 50.25 | 50.84 | 12,830 | -0.39(-0.76%) |
Mar 22, 2022 | 51.16 | 51.23 | 50.73 | 51.23 | 15,661 | +0.45(+0.89%) |
Mar 21, 2022 | 51.04 | 51.44 | 50.23 | 50.78 | 6,171 | -0.83(-1.61%) |
Mar 18, 2022 | 50.05 | 51.62 | 49.85 | 51.61 | 15,267 | +0.22(+0.43%) |
Mar 17, 2022 | 50.00 | 51.39 | 49.75 | 51.39 | 7,411 | +0.27(+0.53%) |
Mar 16, 2022 | 49.60 | 51.12 | 49.30 | 51.12 | 47,873 | +1.12(+2.24%) |
Mar 15, 2022 | 49.77 | 51.04 | 49.18 | 50.00 | 24,623 | -0.25(-0.50%) |
Mar 14, 2022 | 50.11 | 51.84 | 49.34 | 50.25 | 33,925 | -0.25(-0.50%) |
Mar 11, 2022 | 51.09 | 51.50 | 49.85 | 50.50 | 16,917 | +0.15(+0.30%) |
Mar 10, 2022 | 50.15 | 50.96 | 50.02 | 50.35 | 17,778 | -0.65(-1.27%) |
Mar 09, 2022 | 49.06 | 51.68 | 49.06 | 51.00 | 8,088 | +2.79(+5.79%) |
Mar 08, 2022 | 46.30 | 48.54 | 46.07 | 48.21 | 24,793 | +1.71(+3.68%) |
Mar 07, 2022 | 48.25 | 48.25 | 46.38 | 46.50 | 26,637 | +0.12(+0.26%) |
Mar 04, 2022 | 47.10 | 47.28 | 46.38 | 46.38 | 11,360 | -1.83(-3.80%) |
Mar 03, 2022 | 50.07 | 50.07 | 48.05 | 48.21 | 10,671 | -1.46(-2.95%) |
Mar 02, 2022 | 49.80 | 49.80 | 49.22 | 49.67 | 4,537 | +0.45(+0.92%) |