Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.30 | 52.79 | 49.66 | 50.30 | 1,641,709 | -2.26(-4.30%) |
May 27, 2022 | 50.33 | 52.80 | 50.33 | 52.56 | 1,340,852 | +3.06(+6.18%) |
May 26, 2022 | 49.41 | 50.34 | 47.42 | 49.50 | 862,796 | +0.05(+0.10%) |
May 25, 2022 | 48.45 | 50.32 | 47.97 | 49.45 | 770,292 | +0.58(+1.19%) |
May 24, 2022 | 48.48 | 49.60 | 47.47 | 48.87 | 1,165,187 | -0.31(-0.63%) |
May 23, 2022 | 47.13 | 49.44 | 46.55 | 49.18 | 1,128,782 | +1.86(+3.93%) |
May 20, 2022 | 47.00 | 48.63 | 46.07 | 47.32 | 1,200,965 | +1.71(+3.75%) |
May 19, 2022 | 44.11 | 47.23 | 43.59 | 45.61 | 916,910 | +1.27(+2.86%) |
May 18, 2022 | 43.76 | 45.03 | 43.08 | 44.34 | 1,387,265 | -0.44(-0.98%) |
May 17, 2022 | 47.49 | 47.87 | 43.34 | 44.78 | 1,688,590 | -1.50(-3.24%) |
May 16, 2022 | 46.73 | 47.63 | 45.56 | 46.28 | 1,027,302 | -0.89(-1.89%) |
May 13, 2022 | 43.73 | 47.58 | 43.68 | 47.17 | 2,021,694 | +4.50(+10.55%) |
May 12, 2022 | 41.13 | 44.18 | 41.04 | 42.67 | 1,163,263 | +0.63(+1.50%) |
May 11, 2022 | 43.05 | 44.54 | 41.67 | 42.04 | 1,177,968 | -1.65(-3.78%) |
May 10, 2022 | 44.43 | 44.84 | 41.74 | 43.69 | 1,331,047 | +0.93(+2.17%) |
May 09, 2022 | 47.41 | 47.79 | 42.04 | 42.76 | 2,244,228 | -5.71(-11.78%) |
May 06, 2022 | 50.96 | 50.96 | 47.14 | 48.47 | 1,885,079 | -3.16(-6.12%) |
May 05, 2022 | 55.93 | 56.13 | 50.42 | 51.63 | 1,412,976 | -5.21(-9.17%) |
May 04, 2022 | 55.63 | 57.21 | 52.26 | 56.84 | 1,475,822 | +1.37(+2.47%) |
May 03, 2022 | 56.15 | 57.05 | 55.17 | 55.47 | 1,057,431 | -0.88(-1.56%) |
May 02, 2022 | 55.23 | 56.48 | 54.33 | 56.35 | 740,254 | +1.12(+2.03%) |
Apr 29, 2022 | 58.33 | 59.65 | 55.02 | 55.23 | 883,760 | -3.41(-5.82%) |
Apr 28, 2022 | 57.50 | 60.08 | 57.16 | 58.64 | 1,630,689 | +1.93(+3.40%) |
Apr 27, 2022 | 55.68 | 58.13 | 54.26 | 56.71 | 1,966,262 | +1.19(+2.14%) |
Apr 26, 2022 | 57.23 | 57.57 | 54.83 | 55.52 | 1,361,499 | -2.40(-4.14%) |
Apr 25, 2022 | 56.47 | 58.54 | 56.21 | 57.92 | 812,964 | +0.92(+1.61%) |
Apr 22, 2022 | 58.24 | 58.76 | 56.56 | 57.00 | 873,373 | -1.53(-2.61%) |
Apr 21, 2022 | 61.60 | 61.60 | 57.97 | 58.53 | 1,564,517 | -2.00(-3.30%) |
Apr 20, 2022 | 62.16 | 62.37 | 59.91 | 60.53 | 594,914 | -1.16(-1.88%) |
Apr 19, 2022 | 58.44 | 61.92 | 58.21 | 61.69 | 1,219,248 | +3.17(+5.42%) |
Apr 18, 2022 | 60.78 | 61.12 | 58.27 | 58.52 | 1,120,784 | -2.47(-4.05%) |
Apr 14, 2022 | 62.87 | 63.61 | 60.69 | 60.99 | 1,136,687 | -1.67(-2.67%) |
Apr 13, 2022 | 61.76 | 63.01 | 60.97 | 62.66 | 1,727,984 | +1.69(+2.77%) |
Apr 12, 2022 | 59.86 | 61.69 | 59.52 | 60.97 | 1,626,764 | +2.58(+4.42%) |
Apr 11, 2022 | 56.27 | 59.49 | 55.80 | 58.39 | 1,430,784 | +2.12(+3.77%) |
Apr 08, 2022 | 56.94 | 57.49 | 56.01 | 56.27 | 587,783 | -0.58(-1.02%) |
Apr 07, 2022 | 55.49 | 57.87 | 55.35 | 56.85 | 770,580 | +1.27(+2.28%) |
Apr 06, 2022 | 57.04 | 57.04 | 54.87 | 55.58 | 1,085,587 | -2.28(-3.94%) |
Apr 05, 2022 | 59.97 | 60.01 | 57.34 | 57.86 | 705,787 | -1.98(-3.31%) |
Apr 04, 2022 | 59.07 | 60.37 | 58.16 | 59.84 | 1,632,521 | +1.08(+1.84%) |
Apr 01, 2022 | 57.60 | 59.26 | 57.43 | 58.76 | 908,094 | +0.97(+1.68%) |
Mar 31, 2022 | 57.78 | 58.53 | 56.48 | 57.79 | 820,784 | +0.94(+1.65%) |
Mar 30, 2022 | 57.20 | 58.16 | 56.15 | 56.85 | 659,770 | -0.84(-1.46%) |
Mar 29, 2022 | 57.53 | 57.90 | 55.87 | 57.69 | 729,660 | +0.50(+0.87%) |
Mar 28, 2022 | 57.16 | 58.62 | 56.60 | 57.19 | 598,584 | -0.16(-0.28%) |
Mar 25, 2022 | 58.76 | 58.94 | 55.86 | 57.35 | 837,322 | -1.32(-2.25%) |
Mar 24, 2022 | 57.11 | 58.92 | 56.62 | 58.67 | 1,245,074 | +1.59(+2.79%) |
Mar 23, 2022 | 56.88 | 58.35 | 55.36 | 57.08 | 1,012,453 | -0.16(-0.28%) |
Mar 22, 2022 | 55.35 | 57.79 | 55.09 | 57.24 | 1,539,556 | +1.71(+3.08%) |
Mar 21, 2022 | 53.96 | 55.86 | 53.10 | 55.53 | 1,176,684 | +1.56(+2.89%) |
Mar 18, 2022 | 52.49 | 54.53 | 52.20 | 53.97 | 5,973,801 | +1.66(+3.17%) |
Mar 17, 2022 | 50.40 | 52.44 | 49.54 | 52.31 | 1,306,986 | +1.94(+3.85%) |
Mar 16, 2022 | 50.59 | 51.85 | 48.45 | 50.37 | 1,481,694 | +0.21(+0.42%) |
Mar 15, 2022 | 48.49 | 50.19 | 47.75 | 50.16 | 1,041,032 | +1.89(+3.92%) |
Mar 14, 2022 | 51.40 | 51.47 | 47.26 | 48.27 | 1,634,135 | -3.84(-7.37%) |
Mar 11, 2022 | 53.47 | 54.21 | 52.06 | 52.11 | 796,960 | -1.25(-2.34%) |
Mar 10, 2022 | 54.69 | 55.13 | 53.07 | 53.36 | 1,283,124 | -1.29(-2.36%) |
Mar 09, 2022 | 54.90 | 55.90 | 53.70 | 54.65 | 981,415 | +0.14(+0.26%) |
Mar 08, 2022 | 53.65 | 56.22 | 53.29 | 54.51 | 1,820,769 | +0.17(+0.31%) |
Mar 07, 2022 | 55.73 | 56.78 | 54.00 | 54.34 | 1,346,674 | -1.23(-2.21%) |
Mar 04, 2022 | 55.96 | 56.98 | 54.05 | 55.57 | 987,720 | -0.19(-0.34%) |
Mar 03, 2022 | 57.56 | 57.70 | 55.08 | 55.76 | 1,120,684 | -1.58(-2.76%) |
Mar 02, 2022 | 56.23 | 57.53 | 54.71 | 57.34 | 1,309,816 | +1.15(+2.05%) |