Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.81 | 53.73 | 52.27 | 53.05 | 37,355 | -0.53(-0.99%) |
May 27, 2022 | 51.88 | 53.59 | 51.88 | 53.58 | 47,761 | +2.04(+3.95%) |
May 26, 2022 | 50.62 | 51.86 | 50.62 | 51.54 | 55,177 | +1.87(+3.76%) |
May 25, 2022 | 48.57 | 50.14 | 48.57 | 49.67 | 35,419 | +0.86(+1.75%) |
May 24, 2022 | 48.47 | 49.04 | 46.90 | 48.82 | 35,791 | -0.36(-0.74%) |
May 23, 2022 | 47.84 | 49.44 | 47.68 | 49.18 | 174,816 | +2.62(+5.62%) |
May 20, 2022 | 47.15 | 47.41 | 44.71 | 46.57 | 45,411 | +0.18(+0.38%) |
May 19, 2022 | 45.91 | 46.89 | 45.85 | 46.39 | 44,586 | -0.57(-1.22%) |
May 18, 2022 | 48.79 | 48.79 | 46.68 | 46.96 | 30,972 | -2.64(-5.32%) |
May 17, 2022 | 48.73 | 49.68 | 48.48 | 49.60 | 67,172 | +2.31(+4.89%) |
May 16, 2022 | 46.98 | 48.09 | 46.85 | 47.28 | 105,700 | -0.72(-1.50%) |
May 13, 2022 | 47.07 | 48.44 | 47.07 | 48.00 | 184,833 | +1.85(+4.01%) |
May 12, 2022 | 45.73 | 46.46 | 44.63 | 46.15 | 50,257 | -0.30(-0.64%) |
May 11, 2022 | 47.22 | 48.77 | 46.44 | 46.45 | 38,219 | -0.69(-1.46%) |
May 10, 2022 | 49.12 | 49.44 | 46.20 | 47.14 | 67,527 | -1.00(-2.08%) |
May 09, 2022 | 49.89 | 50.01 | 47.66 | 48.14 | 137,211 | -3.27(-6.36%) |
May 06, 2022 | 51.59 | 51.75 | 50.22 | 51.41 | 37,459 | -0.94(-1.80%) |
May 05, 2022 | 54.96 | 54.96 | 51.51 | 52.35 | 37,031 | -3.34(-5.99%) |
May 04, 2022 | 53.12 | 55.87 | 52.35 | 55.69 | 65,369 | +2.67(+5.03%) |
May 03, 2022 | 51.98 | 53.60 | 51.98 | 53.02 | 31,407 | +1.21(+2.34%) |
May 02, 2022 | 52.38 | 52.73 | 49.99 | 51.81 | 51,405 | -0.40(-0.77%) |
Apr 29, 2022 | 55.77 | 55.86 | 52.12 | 52.21 | 58,770 | -4.24(-7.51%) |
Apr 28, 2022 | 56.04 | 56.89 | 54.76 | 56.45 | 43,497 | +1.76(+3.22%) |
Apr 27, 2022 | 54.95 | 55.99 | 54.64 | 54.69 | 23,651 | +0.39(+0.72%) |
Apr 26, 2022 | 56.37 | 56.55 | 54.26 | 54.30 | 61,944 | -2.79(-4.89%) |
Apr 25, 2022 | 56.18 | 57.24 | 54.69 | 57.09 | 77,019 | +0.12(+0.21%) |
Apr 22, 2022 | 59.88 | 59.88 | 56.85 | 56.98 | 53,665 | -3.27(-5.42%) |
Apr 21, 2022 | 62.87 | 62.98 | 60.08 | 60.24 | 22,631 | -1.69(-2.73%) |
Apr 20, 2022 | 61.38 | 62.63 | 61.38 | 61.94 | 30,658 | +1.13(+1.86%) |
Apr 19, 2022 | 59.04 | 61.01 | 59.04 | 60.80 | 39,355 | +1.92(+3.26%) |
Apr 18, 2022 | 58.62 | 59.30 | 58.21 | 58.89 | 21,051 | +0.27(+0.45%) |
Apr 14, 2022 | 59.63 | 60.03 | 58.55 | 58.62 | 19,158 | -0.94(-1.59%) |
Apr 13, 2022 | 58.49 | 59.56 | 58.49 | 59.56 | 29,461 | +0.46(+0.78%) |
Apr 12, 2022 | 60.35 | 60.84 | 58.68 | 59.10 | 35,698 | -0.94(-1.57%) |
Apr 11, 2022 | 60.32 | 61.23 | 59.99 | 60.05 | 18,013 | -0.89(-1.45%) |
Apr 08, 2022 | 60.07 | 61.47 | 60.07 | 60.93 | 33,224 | +0.87(+1.44%) |
Apr 07, 2022 | 60.31 | 60.64 | 58.83 | 60.07 | 47,794 | -0.56(-0.93%) |
Apr 06, 2022 | 60.51 | 60.91 | 59.99 | 60.63 | 33,212 | -0.65(-1.06%) |
Apr 05, 2022 | 61.67 | 62.68 | 61.23 | 61.28 | 22,331 | -0.89(-1.42%) |
Apr 04, 2022 | 62.33 | 62.78 | 61.87 | 62.16 | 15,561 | -0.40(-0.64%) |
Apr 01, 2022 | 62.61 | 62.91 | 61.85 | 62.57 | 28,588 | +0.44(+0.71%) |
Mar 31, 2022 | 64.57 | 64.74 | 62.08 | 62.12 | 21,942 | -2.23(-3.47%) |
Mar 30, 2022 | 65.23 | 65.23 | 63.87 | 64.36 | 21,831 | -1.23(-1.88%) |
Mar 29, 2022 | 65.34 | 66.02 | 64.66 | 65.59 | 102,173 | +1.75(+2.74%) |
Mar 28, 2022 | 63.52 | 63.89 | 62.65 | 63.84 | 28,028 | +0.13(+0.20%) |
Mar 25, 2022 | 62.49 | 63.78 | 62.49 | 63.71 | 21,631 | +1.37(+2.19%) |
Mar 24, 2022 | 61.91 | 62.43 | 61.77 | 62.34 | 20,638 | +0.98(+1.60%) |
Mar 23, 2022 | 62.78 | 62.79 | 61.36 | 61.36 | 32,853 | -2.20(-3.46%) |
Mar 22, 2022 | 62.72 | 64.12 | 62.72 | 63.55 | 34,784 | +1.54(+2.49%) |
Mar 21, 2022 | 62.70 | 62.94 | 61.36 | 62.01 | 37,171 | -0.39(-0.63%) |
Mar 18, 2022 | 61.44 | 62.50 | 61.00 | 62.40 | 79,925 | +0.73(+1.18%) |
Mar 17, 2022 | 59.50 | 61.70 | 59.50 | 61.67 | 40,763 | +1.37(+2.27%) |
Mar 16, 2022 | 58.45 | 60.49 | 58.02 | 60.31 | 131,018 | +2.97(+5.18%) |
Mar 15, 2022 | 56.49 | 57.54 | 56.26 | 57.34 | 60,112 | +1.40(+2.50%) |
Mar 14, 2022 | 56.47 | 57.69 | 55.52 | 55.94 | 96,233 | +0.69(+1.25%) |
Mar 11, 2022 | 57.21 | 57.29 | 55.17 | 55.25 | 54,823 | -0.78(-1.39%) |
Mar 10, 2022 | 54.99 | 56.13 | 54.80 | 56.03 | 27,374 | -0.61(-1.08%) |
Mar 09, 2022 | 55.70 | 57.46 | 55.70 | 56.64 | 66,544 | +3.53(+6.65%) |
Mar 08, 2022 | 54.05 | 55.77 | 52.53 | 53.11 | 49,707 | -0.47(-0.88%) |
Mar 07, 2022 | 56.84 | 56.84 | 53.46 | 53.58 | 95,342 | -4.05(-7.03%) |
Mar 04, 2022 | 58.15 | 59.28 | 56.45 | 57.63 | 90,930 | -2.00(-3.35%) |
Mar 03, 2022 | 60.48 | 60.52 | 59.01 | 59.63 | 26,872 | -0.28(-0.46%) |
Mar 02, 2022 | 57.98 | 60.38 | 57.98 | 59.90 | 71,070 | +2.52(+4.39%) |