Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.98 | 48.92 | 45.39 | 46.14 | 1,057,683 | -2.61(-5.35%) |
May 27, 2022 | 45.74 | 49.42 | 45.06 | 48.75 | 986,070 | +3.74(+8.31%) |
May 26, 2022 | 44.05 | 46.20 | 43.39 | 45.01 | 951,029 | +1.20(+2.74%) |
May 25, 2022 | 42.71 | 45.14 | 41.62 | 43.81 | 924,859 | +0.90(+2.10%) |
May 24, 2022 | 46.02 | 46.43 | 42.26 | 42.91 | 822,617 | -4.41(-9.32%) |
May 23, 2022 | 48.17 | 49.84 | 46.48 | 47.32 | 664,711 | -0.42(-0.88%) |
May 20, 2022 | 48.76 | 50.20 | 43.49 | 47.74 | 1,139,431 | +0.03(+0.06%) |
May 19, 2022 | 46.82 | 49.31 | 45.61 | 47.71 | 876,736 | +0.77(+1.64%) |
May 18, 2022 | 46.42 | 49.09 | 45.60 | 46.94 | 942,310 | -1.39(-2.88%) |
May 17, 2022 | 47.82 | 48.55 | 45.62 | 48.33 | 812,283 | +2.37(+5.16%) |
May 16, 2022 | 47.82 | 49.69 | 45.86 | 45.96 | 899,882 | -2.64(-5.43%) |
May 13, 2022 | 43.91 | 48.97 | 43.89 | 48.60 | 1,547,143 | +6.00(+14.08%) |
May 12, 2022 | 38.85 | 44.38 | 38.85 | 42.60 | 1,841,976 | +2.66(+6.66%) |
May 11, 2022 | 43.50 | 45.48 | 39.44 | 39.94 | 1,597,483 | -4.46(-10.05%) |
May 10, 2022 | 43.90 | 45.94 | 39.91 | 44.40 | 1,754,260 | +2.95(+7.12%) |
May 09, 2022 | 45.44 | 47.44 | 41.12 | 41.45 | 1,847,273 | -6.12(-12.87%) |
May 06, 2022 | 50.04 | 50.04 | 44.00 | 47.57 | 1,445,040 | -2.46(-4.92%) |
May 05, 2022 | 52.87 | 54.80 | 48.73 | 50.03 | 1,583,688 | -5.67(-10.18%) |
May 04, 2022 | 52.23 | 56.89 | 49.31 | 55.70 | 1,621,785 | +3.92(+7.57%) |
May 03, 2022 | 51.58 | 53.82 | 50.37 | 51.78 | 746,877 | +0.17(+0.33%) |
May 02, 2022 | 48.00 | 51.83 | 47.08 | 51.61 | 1,196,289 | +2.58(+5.26%) |
Apr 29, 2022 | 49.72 | 52.57 | 48.86 | 49.03 | 864,708 | -1.26(-2.51%) |
Apr 28, 2022 | 50.41 | 51.84 | 47.02 | 50.29 | 1,078,891 | +0.95(+1.93%) |
Apr 27, 2022 | 49.62 | 51.34 | 48.07 | 49.34 | 973,610 | -0.51(-1.02%) |
Apr 26, 2022 | 52.79 | 54.12 | 49.75 | 49.85 | 978,574 | -3.74(-6.98%) |
Apr 25, 2022 | 50.35 | 54.00 | 50.35 | 53.59 | 984,758 | +2.93(+5.78%) |
Apr 22, 2022 | 50.40 | 52.94 | 50.16 | 50.66 | 781,964 | +0.15(+0.30%) |
Apr 21, 2022 | 55.85 | 57.06 | 50.22 | 50.51 | 968,831 | -4.33(-7.90%) |
Apr 20, 2022 | 57.69 | 57.69 | 54.67 | 54.84 | 874,266 | -2.20(-3.86%) |
Apr 19, 2022 | 56.72 | 58.77 | 55.50 | 57.04 | 850,739 | +0.42(+0.74%) |
Apr 18, 2022 | 59.82 | 59.82 | 55.89 | 56.62 | 893,196 | -3.31(-5.52%) |
Apr 14, 2022 | 63.58 | 63.58 | 59.10 | 59.93 | 805,471 | -3.07(-4.87%) |
Apr 13, 2022 | 61.07 | 64.15 | 59.73 | 63.00 | 922,112 | +1.65(+2.69%) |
Apr 12, 2022 | 62.49 | 64.17 | 60.65 | 61.35 | 1,245,278 | -0.32(-0.52%) |
Apr 11, 2022 | 62.03 | 63.07 | 60.06 | 61.67 | 958,097 | -1.33(-2.11%) |
Apr 08, 2022 | 65.71 | 66.40 | 62.05 | 63.00 | 1,001,635 | -2.96(-4.49%) |
Apr 07, 2022 | 67.61 | 69.34 | 64.34 | 65.96 | 885,334 | -1.59(-2.35%) |
Apr 06, 2022 | 68.69 | 68.77 | 64.72 | 67.55 | 853,699 | -2.61(-3.72%) |
Apr 05, 2022 | 75.68 | 76.76 | 69.49 | 70.16 | 959,748 | -6.05(-7.94%) |
Apr 04, 2022 | 76.35 | 77.38 | 74.44 | 76.21 | 609,739 | +0.08(+0.11%) |
Apr 01, 2022 | 73.71 | 76.96 | 73.45 | 76.13 | 788,440 | +3.46(+4.76%) |
Mar 31, 2022 | 71.99 | 73.37 | 71.14 | 72.67 | 729,258 | +0.49(+0.68%) |
Mar 30, 2022 | 75.34 | 77.76 | 71.77 | 72.18 | 957,054 | -4.05(-5.31%) |
Mar 29, 2022 | 74.53 | 78.58 | 74.53 | 76.23 | 1,135,786 | +3.15(+4.31%) |
Mar 28, 2022 | 71.43 | 74.54 | 70.10 | 73.08 | 641,946 | +2.43(+3.44%) |
Mar 25, 2022 | 71.93 | 72.22 | 68.53 | 70.65 | 674,873 | -1.36(-1.89%) |
Mar 24, 2022 | 71.07 | 72.45 | 67.34 | 72.01 | 583,141 | +1.77(+2.52%) |
Mar 23, 2022 | 72.48 | 74.44 | 69.17 | 70.24 | 634,602 | -3.30(-4.49%) |
Mar 22, 2022 | 69.85 | 74.97 | 69.80 | 73.54 | 750,672 | +3.58(+5.12%) |
Mar 21, 2022 | 71.59 | 73.03 | 68.54 | 69.96 | 945,253 | -2.37(-3.28%) |
Mar 18, 2022 | 68.94 | 74.93 | 68.89 | 72.33 | 2,017,747 | +3.28(+4.75%) |
Mar 17, 2022 | 65.07 | 69.49 | 64.03 | 69.05 | 1,200,638 | +3.13(+4.75%) |
Mar 16, 2022 | 60.24 | 66.64 | 59.79 | 65.92 | 1,747,326 | +7.65(+13.13%) |
Mar 15, 2022 | 58.97 | 59.38 | 56.49 | 58.27 | 1,643,080 | -0.53(-0.90%) |
Mar 14, 2022 | 60.72 | 63.99 | 58.70 | 58.80 | 1,172,855 | -2.49(-4.06%) |
Mar 11, 2022 | 67.51 | 67.84 | 60.96 | 61.29 | 938,765 | -4.62(-7.01%) |
Mar 10, 2022 | 64.61 | 66.39 | 62.51 | 65.91 | 904,488 | -0.08(-0.12%) |
Mar 09, 2022 | 65.14 | 67.89 | 64.59 | 65.99 | 1,380,583 | +2.34(+3.68%) |
Mar 08, 2022 | 62.34 | 68.66 | 61.89 | 63.65 | 1,618,801 | +0.79(+1.26%) |
Mar 07, 2022 | 66.34 | 67.61 | 61.26 | 62.86 | 1,978,479 | -2.18(-3.35%) |
Mar 04, 2022 | 70.12 | 72.50 | 64.52 | 65.04 | 2,016,693 | -5.93(-8.36%) |
Mar 03, 2022 | 84.67 | 84.83 | 70.02 | 70.97 | 1,982,589 | -13.42(-15.90%) |
Mar 02, 2022 | 80.43 | 86.16 | 78.62 | 84.39 | 1,312,773 | +4.54(+5.69%) |