Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.82 | 46.29 | 42.68 | 43.03 | 307,169 | -1.41(-3.17%) |
May 27, 2022 | 42.80 | 44.50 | 42.53 | 44.44 | 234,925 | +1.52(+3.54%) |
May 26, 2022 | 42.47 | 43.46 | 42.47 | 42.92 | 184,608 | +1.05(+2.50%) |
May 25, 2022 | 40.52 | 42.04 | 40.52 | 41.87 | 208,870 | +1.74(+4.33%) |
May 24, 2022 | 39.20 | 40.47 | 38.41 | 40.14 | 178,370 | +0.18(+0.45%) |
May 23, 2022 | 38.83 | 40.19 | 38.48 | 39.96 | 246,648 | +2.06(+5.42%) |
May 20, 2022 | 38.20 | 39.31 | 36.44 | 37.90 | 259,570 | +0.27(+0.71%) |
May 19, 2022 | 36.29 | 38.80 | 36.16 | 37.63 | 373,675 | -0.21(-0.57%) |
May 18, 2022 | 40.56 | 40.56 | 36.93 | 37.85 | 274,890 | -2.05(-5.14%) |
May 17, 2022 | 40.14 | 40.33 | 39.15 | 39.89 | 279,986 | +1.04(+2.67%) |
May 16, 2022 | 37.18 | 39.63 | 37.18 | 38.85 | 466,093 | +1.88(+5.10%) |
May 13, 2022 | 35.72 | 37.30 | 35.64 | 36.97 | 237,031 | +2.38(+6.88%) |
May 12, 2022 | 34.34 | 34.65 | 32.57 | 34.59 | 191,683 | +0.03(+0.10%) |
May 11, 2022 | 34.92 | 36.66 | 34.29 | 34.56 | 253,198 | +0.98(+2.93%) |
May 10, 2022 | 34.10 | 35.33 | 32.26 | 33.57 | 356,318 | +0.38(+1.13%) |
May 09, 2022 | 38.16 | 38.16 | 32.90 | 33.19 | 532,121 | -6.59(-16.56%) |
May 06, 2022 | 38.71 | 39.82 | 37.28 | 39.78 | 545,950 | +2.05(+5.44%) |
May 05, 2022 | 39.40 | 39.40 | 36.17 | 37.73 | 232,319 | -1.18(-3.02%) |
May 04, 2022 | 37.18 | 39.12 | 36.48 | 38.91 | 382,858 | +2.89(+8.02%) |
May 03, 2022 | 34.18 | 36.26 | 34.18 | 36.02 | 216,038 | +1.96(+5.75%) |
May 02, 2022 | 32.75 | 34.09 | 32.49 | 34.06 | 250,295 | +0.87(+2.62%) |
Apr 29, 2022 | 35.21 | 35.44 | 32.95 | 33.19 | 231,069 | -1.76(-5.03%) |
Apr 28, 2022 | 33.18 | 35.46 | 32.07 | 34.95 | 214,921 | +2.01(+6.11%) |
Apr 27, 2022 | 32.41 | 33.54 | 31.39 | 32.94 | 216,594 | +0.93(+2.89%) |
Apr 26, 2022 | 32.39 | 33.68 | 31.90 | 32.01 | 205,637 | +0.07(+0.22%) |
Apr 25, 2022 | 32.10 | 32.18 | 29.60 | 31.94 | 490,688 | -2.19(-6.41%) |
Apr 22, 2022 | 35.72 | 36.58 | 34.12 | 34.13 | 290,944 | -1.80(-5.02%) |
Apr 21, 2022 | 38.91 | 39.17 | 35.70 | 35.93 | 260,643 | -2.49(-6.49%) |
Apr 20, 2022 | 38.32 | 38.76 | 37.78 | 38.43 | 145,600 | +0.35(+0.91%) |
Apr 19, 2022 | 38.22 | 39.04 | 37.72 | 38.08 | 215,819 | -0.66(-1.71%) |
Apr 18, 2022 | 38.26 | 39.08 | 37.87 | 38.74 | 226,459 | +1.13(+3.01%) |
Apr 14, 2022 | 36.99 | 38.18 | 36.94 | 37.61 | 189,299 | +0.31(+0.83%) |
Apr 13, 2022 | 37.09 | 37.38 | 35.97 | 37.30 | 198,030 | +1.00(+2.75%) |
Apr 12, 2022 | 36.41 | 37.48 | 36.14 | 36.30 | 247,574 | +1.19(+3.39%) |
Apr 11, 2022 | 36.63 | 36.63 | 35.02 | 35.11 | 267,770 | -2.25(-6.01%) |
Apr 08, 2022 | 35.81 | 37.59 | 35.81 | 37.36 | 327,272 | +1.80(+5.06%) |
Apr 07, 2022 | 35.05 | 35.78 | 33.83 | 35.56 | 242,477 | +0.87(+2.52%) |
Apr 06, 2022 | 35.09 | 35.61 | 34.43 | 34.68 | 177,850 | +0.32(+0.93%) |
Apr 05, 2022 | 35.59 | 36.64 | 34.31 | 34.36 | 243,480 | -1.17(-3.30%) |
Apr 04, 2022 | 35.85 | 35.96 | 34.84 | 35.54 | 191,861 | +0.13(+0.38%) |
Apr 01, 2022 | 34.67 | 35.95 | 34.67 | 35.40 | 276,510 | +0.60(+1.71%) |
Mar 31, 2022 | 34.77 | 36.22 | 34.77 | 34.81 | 400,110 | -0.86(-2.41%) |
Mar 30, 2022 | 35.46 | 36.19 | 35.25 | 35.67 | 220,818 | +0.74(+2.11%) |
Mar 29, 2022 | 33.64 | 34.96 | 32.88 | 34.93 | 950,507 | -0.24(-0.67%) |
Mar 28, 2022 | 35.55 | 35.55 | 34.73 | 35.17 | 246,514 | -1.84(-4.97%) |
Mar 25, 2022 | 34.98 | 37.02 | 34.98 | 37.01 | 420,563 | +1.71(+4.83%) |
Mar 24, 2022 | 35.22 | 35.95 | 35.02 | 35.30 | 282,963 | +0.11(+0.31%) |
Mar 23, 2022 | 34.96 | 35.67 | 34.91 | 35.19 | 230,760 | +1.25(+3.69%) |
Mar 22, 2022 | 34.05 | 34.27 | 33.16 | 33.94 | 258,898 | -0.41(-1.19%) |
Mar 21, 2022 | 33.12 | 34.52 | 33.12 | 34.35 | 449,389 | +2.44(+7.66%) |
Mar 18, 2022 | 32.02 | 32.23 | 31.48 | 31.90 | 280,151 | +0.04(+0.14%) |
Mar 17, 2022 | 30.91 | 32.02 | 30.58 | 31.86 | 380,016 | +2.02(+6.77%) |
Mar 16, 2022 | 30.37 | 30.66 | 29.25 | 29.84 | 395,122 | -0.18(-0.61%) |
Mar 15, 2022 | 29.80 | 30.66 | 28.83 | 30.02 | 808,438 | -2.19(-6.79%) |
Mar 14, 2022 | 32.97 | 33.21 | 31.40 | 32.21 | 428,270 | -2.13(-6.21%) |
Mar 11, 2022 | 34.05 | 35.18 | 33.64 | 34.34 | 470,225 | -0.61(-1.74%) |
Mar 10, 2022 | 33.67 | 35.04 | 34.95 | 503,643 | +1.95(+5.90%) | |
Mar 09, 2022 | 32.53 | 34.47 | 31.54 | 33.01 | 764,568 | -2.06(-5.87%) |
Mar 08, 2022 | 35.30 | 37.38 | 33.26 | 35.06 | 1,143,502 | +0.84(+2.47%) |
Mar 07, 2022 | 33.98 | 35.23 | 32.71 | 34.22 | 970,168 | +1.06(+3.20%) |
Mar 04, 2022 | 31.46 | 33.18 | 31.28 | 33.16 | 458,485 | +1.88(+6.01%) |
Mar 03, 2022 | 30.62 | 31.71 | 30.52 | 31.28 | 202,365 | +0.04(+0.14%) |
Mar 02, 2022 | 30.70 | 31.64 | 30.69 | 31.23 | 640,214 | +1.37(+4.59%) |