Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.18 | 52.90 | 51.22 | 52.02 | 1,282,502 | -0.36(-0.69%) |
May 27, 2022 | 51.32 | 52.53 | 50.45 | 52.38 | 1,494,865 | +2.28(+4.55%) |
May 26, 2022 | 47.97 | 50.74 | 47.53 | 50.10 | 1,347,737 | +1.78(+3.68%) |
May 25, 2022 | 46.90 | 49.01 | 46.90 | 48.32 | 1,330,735 | +0.78(+1.64%) |
May 24, 2022 | 49.07 | 49.07 | 47.18 | 47.54 | 1,690,207 | -1.28(-2.62%) |
May 23, 2022 | 49.37 | 49.48 | 47.20 | 48.82 | 1,156,403 | -1.10(-2.20%) |
May 20, 2022 | 50.70 | 50.70 | 47.19 | 49.92 | 1,487,166 | +0.61(+1.24%) |
May 19, 2022 | 48.69 | 50.72 | 48.56 | 49.31 | 1,399,324 | +0.36(+0.74%) |
May 18, 2022 | 49.98 | 51.38 | 48.56 | 48.95 | 1,714,428 | -2.03(-3.98%) |
May 17, 2022 | 49.10 | 51.28 | 49.10 | 50.98 | 2,234,841 | +3.22(+6.74%) |
May 16, 2022 | 48.61 | 49.43 | 47.63 | 47.76 | 1,193,584 | -1.62(-3.28%) |
May 13, 2022 | 47.86 | 50.38 | 47.41 | 49.38 | 2,266,746 | +2.81(+6.03%) |
May 12, 2022 | 44.03 | 46.66 | 44.03 | 46.57 | 2,505,912 | +1.92(+4.30%) |
May 11, 2022 | 46.12 | 47.68 | 44.32 | 44.65 | 2,077,998 | -1.64(-3.54%) |
May 10, 2022 | 46.16 | 47.22 | 44.41 | 46.29 | 2,430,326 | +1.66(+3.72%) |
May 09, 2022 | 46.77 | 47.30 | 43.59 | 44.63 | 3,295,642 | -3.22(-6.73%) |
May 06, 2022 | 48.16 | 49.78 | 46.59 | 47.85 | 2,553,339 | -0.75(-1.54%) |
May 05, 2022 | 51.52 | 52.02 | 47.85 | 48.60 | 2,141,284 | -4.52(-8.51%) |
May 04, 2022 | 50.60 | 53.14 | 48.56 | 53.12 | 2,695,779 | +2.87(+5.71%) |
May 03, 2022 | 49.52 | 51.55 | 48.44 | 50.25 | 1,977,017 | +0.62(+1.25%) |
May 02, 2022 | 48.37 | 49.67 | 47.21 | 49.63 | 1,547,923 | +1.59(+3.31%) |
Apr 29, 2022 | 48.84 | 50.71 | 47.96 | 48.04 | 1,854,993 | -1.61(-3.24%) |
Apr 28, 2022 | 48.43 | 50.09 | 46.94 | 49.65 | 2,117,792 | +2.63(+5.59%) |
Apr 27, 2022 | 46.66 | 48.68 | 46.47 | 47.02 | 1,663,492 | -0.23(-0.49%) |
Apr 26, 2022 | 48.17 | 48.65 | 46.89 | 47.25 | 1,681,621 | -1.66(-3.39%) |
Apr 25, 2022 | 46.65 | 49.00 | 46.53 | 48.91 | 1,592,276 | +1.62(+3.43%) |
Apr 22, 2022 | 48.89 | 49.57 | 47.21 | 47.29 | 1,550,983 | -1.60(-3.27%) |
Apr 21, 2022 | 51.84 | 52.42 | 48.51 | 48.89 | 1,132,178 | -1.80(-3.55%) |
Apr 20, 2022 | 52.47 | 52.60 | 50.48 | 50.69 | 1,205,398 | -0.73(-1.42%) |
Apr 19, 2022 | 50.21 | 51.73 | 49.81 | 51.42 | 1,204,390 | +0.87(+1.72%) |
Apr 18, 2022 | 48.97 | 50.65 | 48.49 | 50.55 | 1,463,215 | +1.17(+2.37%) |
Apr 14, 2022 | 51.53 | 51.53 | 49.38 | 49.38 | 1,357,739 | -1.73(-3.38%) |
Apr 13, 2022 | 49.94 | 51.48 | 49.17 | 51.11 | 1,085,954 | +1.73(+3.50%) |
Apr 12, 2022 | 50.79 | 51.95 | 49.11 | 49.38 | 1,670,558 | +0.21(+0.43%) |
Apr 11, 2022 | 49.97 | 50.40 | 48.91 | 49.17 | 1,662,255 | -1.71(-3.36%) |
Apr 08, 2022 | 52.09 | 52.09 | 50.72 | 50.88 | 1,820,956 | -1.50(-2.86%) |
Apr 07, 2022 | 51.50 | 52.96 | 50.60 | 52.38 | 1,554,436 | +0.67(+1.30%) |
Apr 06, 2022 | 53.67 | 54.15 | 51.54 | 51.71 | 2,151,551 | -2.90(-5.31%) |
Apr 05, 2022 | 59.41 | 59.41 | 54.55 | 54.61 | 1,607,232 | -5.23(-8.74%) |
Apr 04, 2022 | 59.61 | 60.61 | 59.08 | 59.84 | 1,140,057 | +0.78(+1.32%) |
Apr 01, 2022 | 61.29 | 62.07 | 58.05 | 59.06 | 1,263,190 | -1.89(-3.10%) |
Mar 31, 2022 | 62.69 | 63.30 | 60.90 | 60.95 | 1,016,403 | -1.40(-2.25%) |
Mar 30, 2022 | 65.01 | 65.44 | 62.17 | 62.35 | 1,013,584 | -3.22(-4.91%) |
Mar 29, 2022 | 64.78 | 66.03 | 63.67 | 65.57 | 991,455 | +2.09(+3.29%) |
Mar 28, 2022 | 61.88 | 63.54 | 61.25 | 63.48 | 588,896 | +1.19(+1.91%) |
Mar 25, 2022 | 63.77 | 63.77 | 60.86 | 62.29 | 825,657 | -1.57(-2.46%) |
Mar 24, 2022 | 61.14 | 63.89 | 60.44 | 63.86 | 1,192,712 | +3.35(+5.54%) |
Mar 23, 2022 | 60.96 | 62.56 | 60.13 | 60.51 | 961,784 | -1.21(-1.96%) |
Mar 22, 2022 | 61.54 | 62.80 | 60.89 | 61.72 | 709,553 | +0.37(+0.60%) |
Mar 21, 2022 | 62.12 | 62.39 | 59.91 | 61.35 | 722,397 | -0.70(-1.13%) |
Mar 18, 2022 | 59.90 | 62.44 | 59.62 | 62.05 | 1,702,889 | +1.86(+3.09%) |
Mar 17, 2022 | 57.97 | 60.26 | 57.26 | 60.19 | 971,864 | +1.62(+2.77%) |
Mar 16, 2022 | 56.29 | 59.35 | 55.62 | 58.57 | 1,429,209 | +3.19(+5.76%) |
Mar 15, 2022 | 51.81 | 55.50 | 51.24 | 55.38 | 1,203,044 | +4.37(+8.57%) |
Mar 14, 2022 | 53.54 | 54.00 | 50.71 | 51.01 | 1,164,613 | -2.85(-5.29%) |
Mar 11, 2022 | 57.00 | 57.31 | 53.77 | 53.86 | 680,717 | -2.23(-3.98%) |
Mar 10, 2022 | 56.58 | 56.58 | 54.73 | 56.09 | 705,907 | -1.58(-2.74%) |
Mar 09, 2022 | 56.56 | 58.18 | 55.57 | 57.67 | 954,884 | +3.45(+6.36%) |
Mar 08, 2022 | 52.80 | 55.93 | 51.17 | 54.22 | 1,645,145 | +2.28(+4.39%) |
Mar 07, 2022 | 57.55 | 58.37 | 51.87 | 51.94 | 1,716,306 | -5.22(-9.13%) |
Mar 04, 2022 | 59.99 | 61.06 | 56.36 | 57.16 | 1,177,336 | -3.04(-5.05%) |
Mar 03, 2022 | 63.27 | 63.72 | 59.53 | 60.20 | 1,101,944 | -2.64(-4.20%) |
Mar 02, 2022 | 60.70 | 63.39 | 60.16 | 62.84 | 1,036,061 | +2.72(+4.52%) |