Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.65 | 49.95 | 47.04 | 48.03 | 117,111 | -1.17(-2.38%) |
May 27, 2022 | 49.46 | 50.29 | 48.89 | 49.20 | 59,047 | -0.03(-0.06%) |
May 26, 2022 | 48.11 | 49.82 | 48.11 | 49.23 | 43,911 | +1.42(+2.97%) |
May 25, 2022 | 47.72 | 48.83 | 47.60 | 47.81 | 54,150 | -0.19(-0.40%) |
May 24, 2022 | 49.84 | 50.19 | 47.63 | 48.00 | 66,790 | -2.70(-5.33%) |
May 23, 2022 | 49.04 | 50.95 | 47.80 | 50.70 | 63,267 | +1.92(+3.94%) |
May 20, 2022 | 49.79 | 49.96 | 47.23 | 48.78 | 65,709 | -0.23(-0.47%) |
May 19, 2022 | 47.14 | 49.43 | 46.60 | 49.01 | 101,884 | +1.23(+2.57%) |
May 18, 2022 | 47.89 | 48.98 | 47.10 | 47.78 | 86,961 | -0.69(-1.42%) |
May 17, 2022 | 48.28 | 49.28 | 45.71 | 48.47 | 87,915 | +1.37(+2.91%) |
May 16, 2022 | 47.95 | 48.82 | 46.34 | 47.10 | 54,351 | -0.85(-1.77%) |
May 13, 2022 | 46.40 | 48.72 | 46.40 | 47.95 | 56,110 | +2.25(+4.92%) |
May 12, 2022 | 44.93 | 48.30 | 44.35 | 45.70 | 93,439 | +0.56(+1.24%) |
May 11, 2022 | 49.14 | 50.10 | 44.45 | 45.14 | 67,264 | -4.03(-8.20%) |
May 10, 2022 | 50.84 | 50.84 | 46.73 | 49.17 | 84,686 | -0.34(-0.69%) |
May 09, 2022 | 51.42 | 51.42 | 48.82 | 49.51 | 80,785 | -2.50(-4.81%) |
May 06, 2022 | 53.44 | 54.24 | 50.67 | 52.01 | 90,519 | -1.43(-2.68%) |
May 05, 2022 | 54.04 | 54.15 | 52.25 | 53.44 | 61,111 | -1.78(-3.22%) |
May 04, 2022 | 54.56 | 55.24 | 51.67 | 55.22 | 58,858 | +1.94(+3.64%) |
May 03, 2022 | 53.98 | 54.82 | 53.09 | 53.28 | 53,775 | -0.75(-1.39%) |
May 02, 2022 | 53.08 | 54.72 | 51.49 | 54.03 | 91,408 | +1.31(+2.48%) |
Apr 29, 2022 | 55.61 | 57.16 | 52.47 | 52.72 | 61,147 | -3.66(-6.49%) |
Apr 28, 2022 | 54.98 | 56.67 | 53.01 | 56.38 | 66,752 | +1.95(+3.58%) |
Apr 27, 2022 | 54.58 | 56.17 | 54.07 | 54.43 | 79,962 | -0.14(-0.26%) |
Apr 26, 2022 | 56.31 | 56.31 | 54.46 | 54.57 | 52,240 | -2.54(-4.45%) |
Apr 25, 2022 | 53.31 | 57.27 | 53.31 | 57.11 | 48,714 | +3.23(+5.99%) |
Apr 22, 2022 | 55.99 | 58.38 | 53.17 | 53.88 | 65,271 | -2.58(-4.57%) |
Apr 21, 2022 | 58.08 | 58.22 | 55.56 | 56.46 | 76,164 | -1.12(-1.95%) |
Apr 20, 2022 | 59.71 | 59.71 | 57.33 | 57.58 | 52,147 | -1.12(-1.91%) |
Apr 19, 2022 | 57.50 | 59.77 | 57.50 | 58.70 | 60,406 | +0.79(+1.36%) |
Apr 18, 2022 | 57.20 | 58.82 | 56.23 | 57.91 | 71,460 | +1.07(+1.88%) |
Apr 14, 2022 | 57.61 | 58.46 | 56.50 | 56.84 | 47,012 | -0.38(-0.66%) |
Apr 13, 2022 | 53.14 | 57.31 | 52.72 | 57.22 | 64,251 | +4.24(+8.00%) |
Apr 12, 2022 | 52.21 | 54.18 | 52.21 | 52.98 | 80,469 | +0.85(+1.63%) |
Apr 11, 2022 | 52.41 | 53.08 | 51.04 | 52.13 | 62,257 | -0.53(-1.01%) |
Apr 08, 2022 | 54.41 | 55.54 | 52.47 | 52.66 | 69,603 | -2.20(-4.01%) |
Apr 07, 2022 | 55.78 | 56.58 | 52.74 | 54.86 | 95,752 | -0.88(-1.58%) |
Apr 06, 2022 | 59.11 | 59.11 | 55.56 | 55.74 | 85,564 | -3.60(-6.07%) |
Apr 05, 2022 | 57.97 | 60.49 | 57.40 | 59.34 | 126,585 | +1.48(+2.56%) |
Apr 04, 2022 | 59.94 | 60.61 | 57.38 | 57.86 | 64,818 | -2.15(-3.58%) |
Apr 01, 2022 | 59.94 | 60.90 | 59.63 | 60.01 | 97,004 | -0.12(-0.20%) |
Mar 31, 2022 | 60.04 | 60.59 | 59.68 | 60.13 | 91,887 | -0.15(-0.25%) |
Mar 30, 2022 | 60.68 | 62.26 | 60.00 | 60.28 | 63,380 | -0.68(-1.12%) |
Mar 29, 2022 | 60.61 | 61.95 | 59.70 | 60.96 | 104,037 | +1.01(+1.68%) |
Mar 28, 2022 | 58.19 | 60.13 | 58.15 | 59.95 | 54,096 | +1.42(+2.43%) |
Mar 25, 2022 | 57.60 | 59.07 | 56.99 | 58.53 | 52,200 | +0.64(+1.11%) |
Mar 24, 2022 | 59.21 | 59.21 | 57.19 | 57.89 | 32,783 | -1.08(-1.83%) |
Mar 23, 2022 | 59.19 | 60.24 | 58.29 | 58.97 | 43,309 | -0.69(-1.16%) |
Mar 22, 2022 | 59.89 | 61.47 | 59.55 | 59.66 | 54,428 | +0.01(+0.02%) |
Mar 21, 2022 | 60.02 | 60.54 | 58.87 | 59.65 | 42,711 | -0.53(-0.88%) |
Mar 18, 2022 | 60.49 | 61.08 | 59.12 | 60.18 | 244,252 | -0.52(-0.86%) |
Mar 17, 2022 | 58.19 | 61.13 | 57.37 | 60.70 | 63,679 | +2.43(+4.17%) |
Mar 16, 2022 | 55.68 | 58.47 | 55.60 | 58.27 | 68,448 | +2.73(+4.92%) |
Mar 15, 2022 | 53.84 | 55.58 | 53.49 | 55.54 | 78,239 | +1.43(+2.64%) |
Mar 14, 2022 | 55.95 | 55.95 | 53.94 | 54.11 | 67,932 | -2.11(-3.75%) |
Mar 11, 2022 | 59.72 | 59.72 | 56.01 | 56.22 | 77,866 | -3.33(-5.59%) |
Mar 10, 2022 | 59.69 | 61.45 | 59.22 | 59.55 | 74,767 | -0.95(-1.57%) |
Mar 09, 2022 | 61.17 | 61.74 | 59.95 | 60.50 | 95,430 | +0.04(+0.07%) |
Mar 08, 2022 | 59.52 | 61.81 | 59.40 | 60.46 | 95,930 | +0.46(+0.77%) |
Mar 07, 2022 | 59.13 | 61.41 | 58.27 | 60.00 | 143,925 | +0.48(+0.81%) |
Mar 04, 2022 | 58.83 | 60.00 | 57.95 | 59.52 | 106,253 | -0.21(-0.35%) |
Mar 03, 2022 | 58.42 | 61.37 | 57.21 | 59.73 | 117,350 | +2.23(+3.88%) |
Mar 02, 2022 | 54.97 | 57.67 | 54.38 | 57.50 | 74,648 | +2.72(+4.97%) |