Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.00 | 61.00 | 59.57 | 60.24 | 8,427 | -0.39(-0.64%) |
May 27, 2022 | 59.54 | 61.01 | 59.01 | 60.63 | 8,490 | +2.31(+3.96%) |
May 26, 2022 | 58.00 | 60.00 | 58.00 | 58.32 | 10,783 | +0.83(+1.44%) |
May 25, 2022 | 57.19 | 58.39 | 56.50 | 57.49 | 9,292 | +1.57(+2.81%) |
May 24, 2022 | 56.01 | 56.66 | 54.79 | 55.92 | 6,636 | -0.63(-1.11%) |
May 23, 2022 | 55.00 | 58.00 | 55.00 | 56.55 | 18,751 | +1.84(+3.36%) |
May 20, 2022 | 56.00 | 56.00 | 53.05 | 54.71 | 14,528 | -0.76(-1.37%) |
May 19, 2022 | 53.79 | 56.40 | 53.79 | 55.47 | 13,137 | +1.48(+2.74%) |
May 18, 2022 | 55.75 | 56.04 | 53.52 | 53.99 | 10,824 | -2.02(-3.61%) |
May 17, 2022 | 56.88 | 56.88 | 55.00 | 56.01 | 14,402 | +2.03(+3.76%) |
May 16, 2022 | 54.05 | 57.07 | 53.58 | 53.98 | 27,091 | +1.68(+3.21%) |
May 13, 2022 | 49.86 | 56.12 | 49.86 | 52.30 | 39,828 | +5.79(+12.45%) |
May 12, 2022 | 42.00 | 48.05 | 42.00 | 46.51 | 45,525 | +2.71(+6.19%) |
May 11, 2022 | 44.20 | 44.50 | 43.00 | 43.80 | 32,812 | -0.36(-0.82%) |
May 10, 2022 | 44.54 | 45.92 | 43.68 | 44.16 | 28,514 | -0.09(-0.20%) |
May 09, 2022 | 45.16 | 46.75 | 43.96 | 44.25 | 23,047 | -1.82(-3.95%) |
May 06, 2022 | 46.61 | 46.89 | 44.42 | 46.07 | 35,797 | -1.43(-3.01%) |
May 05, 2022 | 49.11 | 49.90 | 47.17 | 47.50 | 12,761 | -2.46(-4.92%) |
May 04, 2022 | 48.50 | 50.49 | 48.50 | 49.96 | 4,653 | +0.75(+1.52%) |
May 03, 2022 | 50.28 | 50.28 | 48.41 | 49.21 | 9,968 | +0.21(+0.43%) |
May 02, 2022 | 47.40 | 50.50 | 47.40 | 49.00 | 116,996 | +1.59(+3.35%) |
Apr 29, 2022 | 49.86 | 51.03 | 47.41 | 47.41 | 15,341 | -2.59(-5.18%) |
Apr 28, 2022 | 47.00 | 50.00 | 47.00 | 50.00 | 15,774 | +2.15(+4.49%) |
Apr 27, 2022 | 47.00 | 49.45 | 47.00 | 47.85 | 14,774 | +0.16(+0.34%) |
Apr 26, 2022 | 49.26 | 49.50 | 47.07 | 47.69 | 22,355 | -1.84(-3.71%) |
Apr 25, 2022 | 49.00 | 50.66 | 49.00 | 49.53 | 10,133 | -0.47(-0.94%) |
Apr 22, 2022 | 50.50 | 50.51 | 48.77 | 50.00 | 13,879 | -1.24(-2.42%) |
Apr 21, 2022 | 52.50 | 52.69 | 50.55 | 51.24 | 12,019 | -1.26(-2.40%) |
Apr 20, 2022 | 54.20 | 54.20 | 51.17 | 52.50 | 24,275 | -1.50(-2.78%) |
Apr 19, 2022 | 53.04 | 54.53 | 53.04 | 54.00 | 11,976 | +0.20(+0.37%) |
Apr 18, 2022 | 52.29 | 54.42 | 52.29 | 53.80 | 8,705 | +0.27(+0.50%) |
Apr 14, 2022 | 51.10 | 53.88 | 51.10 | 53.53 | 24,533 | +2.43(+4.76%) |
Apr 13, 2022 | 50.32 | 53.17 | 50.32 | 51.10 | 16,601 | +0.70(+1.39%) |
Apr 12, 2022 | 52.06 | 53.05 | 50.10 | 50.40 | 17,519 | -1.65(-3.17%) |
Apr 11, 2022 | 52.90 | 54.25 | 51.63 | 52.05 | 14,684 | -1.21(-2.27%) |
Apr 08, 2022 | 51.30 | 55.75 | 51.30 | 53.26 | 20,856 | +1.86(+3.62%) |
Apr 07, 2022 | 51.85 | 53.50 | 51.00 | 51.40 | 17,101 | -0.45(-0.87%) |
Apr 06, 2022 | 50.00 | 51.92 | 49.13 | 51.85 | 16,669 | +1.37(+2.71%) |
Apr 05, 2022 | 50.25 | 52.00 | 50.15 | 50.48 | 21,665 | -0.70(-1.37%) |
Apr 04, 2022 | 51.81 | 52.60 | 50.84 | 51.18 | 15,206 | +0.04(+0.08%) |
Apr 01, 2022 | 50.34 | 51.74 | 50.34 | 51.14 | 10,596 | +0.52(+1.03%) |
Mar 31, 2022 | 51.14 | 51.77 | 50.14 | 50.62 | 32,363 | -0.76(-1.48%) |
Mar 30, 2022 | 52.80 | 53.90 | 51.38 | 51.38 | 10,608 | -1.42(-2.69%) |
Mar 29, 2022 | 51.43 | 53.51 | 50.69 | 52.80 | 21,510 | +2.33(+4.62%) |
Mar 28, 2022 | 50.06 | 51.20 | 49.16 | 50.47 | 11,723 | +0.50(+1.00%) |
Mar 25, 2022 | 50.45 | 50.98 | 48.52 | 49.97 | 18,168 | -0.71(-1.40%) |
Mar 24, 2022 | 49.48 | 50.68 | 49.27 | 50.68 | 12,901 | +0.99(+1.99%) |
Mar 23, 2022 | 50.38 | 50.38 | 48.51 | 49.69 | 19,680 | -0.31(-0.62%) |
Mar 22, 2022 | 48.23 | 51.60 | 48.23 | 50.00 | 21,134 | +1.88(+3.91%) |
Mar 21, 2022 | 47.80 | 48.90 | 46.80 | 48.12 | 27,773 | +0.29(+0.61%) |
Mar 18, 2022 | 46.20 | 49.60 | 46.20 | 47.83 | 33,747 | +1.20(+2.57%) |
Mar 17, 2022 | 46.94 | 47.39 | 45.65 | 46.63 | 12,899 | +0.35(+0.76%) |
Mar 16, 2022 | 44.05 | 47.13 | 44.05 | 46.28 | 47,822 | +3.28(+7.63%) |
Mar 15, 2022 | 43.27 | 43.85 | 41.20 | 43.00 | 42,779 | -0.46(-1.06%) |
Mar 14, 2022 | 43.85 | 45.00 | 43.02 | 43.46 | 23,166 | -0.39(-0.89%) |
Mar 11, 2022 | 45.93 | 45.93 | 43.50 | 43.85 | 14,218 | -1.03(-2.30%) |
Mar 10, 2022 | 45.30 | 45.75 | 44.06 | 44.88 | 18,693 | -1.94(-4.14%) |
Mar 09, 2022 | 45.17 | 48.00 | 45.17 | 46.82 | 17,976 | +1.78(+3.95%) |
Mar 08, 2022 | 43.95 | 46.45 | 42.54 | 45.04 | 24,224 | +1.44(+3.30%) |
Mar 07, 2022 | 45.39 | 45.86 | 43.49 | 43.60 | 28,165 | -2.40(-5.22%) |
Mar 04, 2022 | 46.50 | 47.77 | 45.56 | 46.00 | 27,518 | -1.69(-3.54%) |
Mar 03, 2022 | 49.35 | 49.35 | 47.10 | 47.69 | 24,026 | -1.75(-3.54%) |
Mar 02, 2022 | 49.65 | 49.68 | 47.07 | 49.44 | 15,017 | +1.21(+2.51%) |