Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.26 | 42.98 | 41.64 | 42.79 | 110,326 | +0.32(+0.75%) |
May 27, 2022 | 42.33 | 43.38 | 41.48 | 42.47 | 60,073 | +0.48(+1.14%) |
May 26, 2022 | 42.67 | 42.90 | 41.50 | 41.99 | 65,473 | -0.35(-0.83%) |
May 25, 2022 | 42.15 | 42.89 | 42.06 | 42.34 | 64,489 | -0.09(-0.21%) |
May 24, 2022 | 44.68 | 44.68 | 41.16 | 42.43 | 130,199 | -2.57(-5.71%) |
May 23, 2022 | 47.20 | 47.44 | 43.22 | 45.00 | 133,763 | -2.50(-5.26%) |
May 20, 2022 | 47.30 | 49.00 | 45.41 | 47.50 | 137,890 | +0.42(+0.89%) |
May 19, 2022 | 46.93 | 47.50 | 45.83 | 47.08 | 205,190 | -0.20(-0.42%) |
May 18, 2022 | 49.33 | 49.33 | 47.01 | 47.28 | 76,215 | -2.11(-4.27%) |
May 17, 2022 | 50.29 | 50.73 | 48.57 | 49.39 | 82,707 | -0.16(-0.32%) |
May 16, 2022 | 49.43 | 50.96 | 49.00 | 49.55 | 42,443 | +0.07(+0.14%) |
May 13, 2022 | 48.79 | 49.83 | 48.59 | 49.48 | 77,381 | +0.70(+1.44%) |
May 12, 2022 | 48.97 | 49.71 | 48.24 | 48.78 | 41,809 | -0.12(-0.25%) |
May 11, 2022 | 49.03 | 50.22 | 48.48 | 48.90 | 51,151 | -0.18(-0.37%) |
May 10, 2022 | 49.84 | 51.37 | 48.49 | 49.08 | 153,606 | -0.18(-0.37%) |
May 09, 2022 | 51.20 | 51.53 | 49.13 | 49.26 | 93,893 | -2.51(-4.85%) |
May 06, 2022 | 51.88 | 52.50 | 51.05 | 51.77 | 98,745 | -0.15(-0.29%) |
May 05, 2022 | 52.19 | 52.24 | 50.97 | 51.92 | 86,078 | -0.49(-0.93%) |
May 04, 2022 | 52.20 | 52.81 | 51.46 | 52.41 | 79,999 | +0.04(+0.08%) |
May 03, 2022 | 52.29 | 52.57 | 51.80 | 52.37 | 77,950 | +0.04(+0.08%) |
May 02, 2022 | 51.95 | 53.01 | 51.72 | 52.33 | 115,566 | +0.49(+0.95%) |
Apr 29, 2022 | 54.16 | 54.40 | 51.33 | 51.84 | 86,408 | -2.35(-4.34%) |
Apr 28, 2022 | 54.22 | 54.69 | 53.42 | 54.19 | 48,986 | +0.40(+0.74%) |
Apr 27, 2022 | 52.97 | 54.12 | 52.97 | 53.79 | 69,643 | +0.79(+1.49%) |
Apr 26, 2022 | 54.05 | 54.32 | 52.52 | 53.00 | 96,088 | -1.25(-2.30%) |
Apr 25, 2022 | 54.16 | 54.80 | 53.47 | 54.25 | 97,284 | -0.36(-0.66%) |
Apr 22, 2022 | 55.30 | 55.30 | 53.80 | 54.61 | 52,440 | -0.65(-1.18%) |
Apr 21, 2022 | 57.81 | 57.81 | 55.26 | 55.26 | 61,383 | -2.03(-3.54%) |
Apr 20, 2022 | 56.89 | 57.96 | 56.67 | 57.29 | 29,940 | +0.69(+1.22%) |
Apr 19, 2022 | 56.20 | 57.29 | 55.85 | 56.60 | 35,310 | +1.03(+1.85%) |
Apr 18, 2022 | 56.54 | 56.82 | 55.17 | 55.57 | 36,517 | -1.08(-1.91%) |
Apr 14, 2022 | 57.13 | 57.13 | 56.15 | 56.65 | 31,299 | -0.29(-0.51%) |
Apr 13, 2022 | 56.76 | 57.63 | 56.03 | 56.94 | 35,522 | +1.11(+1.99%) |
Apr 12, 2022 | 55.72 | 56.67 | 55.08 | 55.83 | 39,747 | +0.45(+0.81%) |
Apr 11, 2022 | 56.20 | 56.36 | 55.36 | 55.38 | 28,387 | -0.75(-1.34%) |
Apr 08, 2022 | 58.02 | 58.05 | 55.65 | 56.13 | 102,988 | -1.88(-3.24%) |
Apr 07, 2022 | 60.07 | 60.07 | 57.68 | 58.01 | 85,065 | -1.11(-1.88%) |
Apr 06, 2022 | 58.49 | 59.56 | 57.54 | 59.12 | 87,189 | +0.64(+1.09%) |
Apr 05, 2022 | 58.31 | 59.33 | 58.10 | 58.48 | 84,412 | +0.19(+0.33%) |
Apr 04, 2022 | 58.50 | 58.50 | 57.30 | 58.29 | 76,483 | -0.15(-0.26%) |
Apr 01, 2022 | 57.98 | 58.79 | 57.52 | 58.44 | 50,276 | +0.54(+0.93%) |
Mar 31, 2022 | 58.20 | 59.44 | 57.52 | 57.90 | 93,964 | -0.73(-1.25%) |
Mar 30, 2022 | 58.87 | 59.73 | 58.05 | 58.63 | 67,987 | -0.06(-0.10%) |
Mar 29, 2022 | 57.60 | 59.28 | 57.23 | 58.69 | 69,481 | +1.09(+1.89%) |
Mar 28, 2022 | 57.80 | 58.21 | 57.34 | 57.60 | 44,869 | -0.09(-0.16%) |
Mar 25, 2022 | 57.81 | 58.46 | 57.34 | 57.69 | 53,150 | -0.16(-0.28%) |
Mar 24, 2022 | 59.10 | 59.94 | 57.72 | 57.85 | 53,769 | -1.22(-2.07%) |
Mar 23, 2022 | 57.54 | 59.39 | 57.09 | 59.07 | 123,273 | +1.10(+1.90%) |
Mar 22, 2022 | 57.49 | 58.45 | 57.46 | 57.97 | 61,464 | +0.36(+0.62%) |
Mar 21, 2022 | 57.13 | 58.05 | 57.10 | 57.61 | 44,643 | +0.15(+0.26%) |
Mar 18, 2022 | 57.37 | 57.92 | 56.60 | 57.46 | 65,844 | -0.14(-0.24%) |
Mar 17, 2022 | 56.81 | 57.82 | 56.81 | 57.60 | 42,108 | +0.67(+1.18%) |
Mar 16, 2022 | 56.21 | 57.06 | 55.58 | 56.93 | 34,079 | +0.97(+1.73%) |
Mar 15, 2022 | 55.50 | 56.62 | 54.76 | 55.96 | 79,261 | +0.43(+0.77%) |
Mar 14, 2022 | 57.60 | 57.60 | 54.60 | 55.53 | 75,111 | -1.85(-3.22%) |
Mar 11, 2022 | 58.14 | 58.60 | 57.24 | 57.38 | 38,886 | -0.23(-0.40%) |
Mar 10, 2022 | 56.26 | 58.21 | 55.92 | 57.61 | 102,480 | +0.91(+1.60%) |
Mar 09, 2022 | 56.79 | 57.10 | 56.16 | 56.70 | 98,264 | +0.31(+0.55%) |
Mar 08, 2022 | 56.24 | 56.91 | 55.27 | 56.39 | 118,577 | +0.75(+1.35%) |
Mar 07, 2022 | 56.27 | 57.39 | 55.63 | 55.64 | 94,445 | -0.86(-1.52%) |
Mar 04, 2022 | 55.65 | 57.85 | 55.65 | 56.50 | 74,018 | +0.27(+0.48%) |
Mar 03, 2022 | 56.16 | 58.20 | 55.68 | 56.23 | 75,370 | +0.02(+0.04%) |
Mar 02, 2022 | 54.49 | 56.73 | 53.14 | 56.21 | 147,830 | +2.12(+3.92%) |