Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.71 | 62.87 | 58.72 | 59.58 | 2,260,993 | -0.94(-1.55%) |
May 27, 2022 | 56.90 | 60.57 | 56.19 | 60.52 | 2,019,617 | +3.65(+6.42%) |
May 26, 2022 | 55.47 | 58.03 | 55.15 | 56.87 | 1,875,758 | +2.35(+4.31%) |
May 25, 2022 | 52.61 | 54.67 | 52.22 | 54.52 | 1,141,612 | +2.47(+4.74%) |
May 24, 2022 | 50.70 | 52.54 | 50.09 | 52.06 | 1,499,403 | +0.74(+1.45%) |
May 23, 2022 | 49.72 | 51.38 | 48.44 | 51.31 | 1,370,061 | +2.02(+4.09%) |
May 20, 2022 | 49.40 | 50.34 | 47.86 | 49.30 | 1,274,611 | +0.46(+0.94%) |
May 19, 2022 | 46.77 | 50.02 | 46.67 | 48.84 | 1,232,262 | +0.68(+1.42%) |
May 18, 2022 | 49.96 | 49.98 | 47.35 | 48.15 | 1,519,336 | -1.39(-2.80%) |
May 17, 2022 | 49.30 | 49.88 | 48.40 | 49.54 | 1,229,678 | +1.26(+2.61%) |
May 16, 2022 | 47.88 | 49.56 | 47.34 | 48.28 | 1,463,188 | +0.99(+2.09%) |
May 13, 2022 | 46.01 | 48.22 | 45.96 | 47.29 | 1,863,046 | +2.65(+5.93%) |
May 12, 2022 | 43.92 | 45.67 | 42.73 | 44.65 | 1,738,517 | +0.10(+0.22%) |
May 11, 2022 | 46.57 | 49.13 | 44.47 | 44.55 | 1,988,143 | -0.83(-1.83%) |
May 10, 2022 | 45.06 | 47.31 | 43.45 | 45.38 | 1,719,216 | +0.25(+0.56%) |
May 09, 2022 | 49.62 | 49.62 | 44.74 | 45.12 | 2,578,799 | -6.14(-11.97%) |
May 06, 2022 | 51.60 | 52.15 | 49.57 | 51.26 | 1,743,066 | +0.02(+0.04%) |
May 05, 2022 | 54.24 | 54.27 | 50.19 | 51.24 | 1,423,780 | -2.07(-3.89%) |
May 04, 2022 | 52.44 | 53.43 | 50.11 | 53.31 | 1,723,139 | +2.28(+4.46%) |
May 03, 2022 | 48.27 | 51.73 | 47.98 | 51.04 | 1,623,930 | +2.85(+5.92%) |
May 02, 2022 | 46.73 | 48.25 | 45.72 | 48.18 | 1,757,711 | +0.47(+0.98%) |
Apr 29, 2022 | 49.46 | 49.88 | 46.75 | 47.71 | 1,875,983 | -1.61(-3.27%) |
Apr 28, 2022 | 49.25 | 50.26 | 46.73 | 49.33 | 1,747,632 | +0.50(+1.02%) |
Apr 27, 2022 | 50.65 | 51.52 | 48.05 | 48.83 | 2,035,157 | -0.62(-1.25%) |
Apr 26, 2022 | 50.41 | 51.39 | 49.28 | 49.44 | 1,865,745 | -0.48(-0.96%) |
Apr 25, 2022 | 49.63 | 50.21 | 46.38 | 49.92 | 2,978,376 | -1.18(-2.31%) |
Apr 22, 2022 | 53.38 | 54.20 | 50.91 | 51.11 | 1,848,175 | -2.38(-4.44%) |
Apr 21, 2022 | 57.17 | 57.93 | 52.97 | 53.48 | 1,911,383 | -3.33(-5.87%) |
Apr 20, 2022 | 57.04 | 57.59 | 56.25 | 56.81 | 1,219,697 | +0.51(+0.90%) |
Apr 19, 2022 | 56.66 | 57.78 | 56.16 | 56.30 | 1,645,346 | -1.08(-1.89%) |
Apr 18, 2022 | 56.48 | 57.67 | 55.61 | 57.39 | 2,469,383 | +1.46(+2.60%) |
Apr 14, 2022 | 55.48 | 56.81 | 55.32 | 55.93 | 1,674,662 | +0.04(+0.07%) |
Apr 13, 2022 | 56.03 | 56.78 | 54.60 | 55.89 | 1,656,050 | +1.15(+2.11%) |
Apr 12, 2022 | 54.57 | 56.79 | 54.33 | 54.74 | 2,258,697 | +1.34(+2.51%) |
Apr 11, 2022 | 53.56 | 53.74 | 52.00 | 53.40 | 1,625,194 | -0.90(-1.66%) |
Apr 08, 2022 | 51.89 | 54.56 | 51.78 | 54.30 | 1,733,025 | +1.87(+3.56%) |
Apr 07, 2022 | 52.57 | 53.51 | 51.37 | 52.43 | 1,817,529 | +0.40(+0.77%) |
Apr 06, 2022 | 52.65 | 53.00 | 50.98 | 52.03 | 1,661,151 | +0.17(+0.32%) |
Apr 05, 2022 | 53.75 | 54.82 | 51.85 | 51.87 | 2,225,419 | -1.89(-3.51%) |
Apr 04, 2022 | 55.71 | 56.38 | 51.55 | 53.75 | 3,206,687 | -0.74(-1.36%) |
Apr 01, 2022 | 51.80 | 54.90 | 51.63 | 54.50 | 24,990,320 | +2.72(+5.25%) |
Mar 31, 2022 | 51.82 | 53.06 | 51.38 | 51.78 | 5,067,903 | -0.98(-1.85%) |
Mar 30, 2022 | 51.89 | 53.38 | 50.93 | 52.76 | 6,113,660 | -1.50(-2.76%) |
Mar 29, 2022 | 52.39 | 54.45 | 51.32 | 54.25 | 1,728,661 | +0.15(+0.27%) |
Mar 28, 2022 | 53.75 | 54.23 | 53.07 | 54.11 | 1,733,616 | -1.01(-1.83%) |
Mar 25, 2022 | 53.56 | 55.76 | 53.27 | 55.11 | 2,005,689 | +1.41(+2.62%) |
Mar 24, 2022 | 53.52 | 54.58 | 52.99 | 53.71 | 887,819 | +0.29(+0.55%) |
Mar 23, 2022 | 53.75 | 54.69 | 52.83 | 53.41 | 971,807 | +0.64(+1.20%) |
Mar 22, 2022 | 53.21 | 53.70 | 51.19 | 52.78 | 1,087,353 | -0.97(-1.80%) |
Mar 21, 2022 | 52.58 | 54.84 | 52.39 | 53.74 | 1,145,214 | +2.13(+4.13%) |
Mar 18, 2022 | 51.55 | 51.98 | 50.51 | 51.61 | 2,276,517 | +0.13(+0.25%) |
Mar 17, 2022 | 50.45 | 51.95 | 50.33 | 51.49 | 1,146,753 | +2.48(+5.07%) |
Mar 16, 2022 | 49.30 | 49.90 | 47.62 | 49.00 | 1,554,657 | -0.28(-0.58%) |
Mar 15, 2022 | 46.91 | 50.43 | 46.91 | 49.29 | 1,677,626 | -0.47(-0.94%) |
Mar 14, 2022 | 50.47 | 51.13 | 47.35 | 49.76 | 2,048,264 | -2.31(-4.43%) |
Mar 11, 2022 | 52.02 | 53.59 | 51.61 | 52.06 | 1,399,906 | -0.97(-1.82%) |
Mar 10, 2022 | 52.06 | 53.20 | 51.31 | 53.03 | 1,393,789 | +1.50(+2.90%) |
Mar 09, 2022 | 49.25 | 51.85 | 48.47 | 51.54 | 2,214,245 | +0.45(+0.88%) |
Mar 08, 2022 | 54.04 | 54.59 | 49.17 | 51.09 | 2,397,480 | -1.75(-3.31%) |
Mar 07, 2022 | 51.94 | 56.20 | 51.38 | 52.84 | 2,832,104 | +0.48(+0.91%) |
Mar 04, 2022 | 50.80 | 52.59 | 50.61 | 52.36 | 1,768,488 | +2.24(+4.47%) |
Mar 03, 2022 | 49.26 | 50.83 | 48.41 | 50.12 | 1,727,626 | -0.13(-0.25%) |
Mar 02, 2022 | 50.19 | 51.16 | 49.36 | 50.25 | 1,932,936 | +0.62(+1.26%) |