Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.09 | 35.43 | 32.98 | 33.80 | 326,707 | -1.35(-3.84%) |
May 27, 2022 | 33.68 | 35.61 | 32.67 | 35.15 | 214,305 | +1.73(+5.18%) |
May 26, 2022 | 34.03 | 34.95 | 32.75 | 33.42 | 222,168 | -0.54(-1.59%) |
May 25, 2022 | 35.05 | 35.54 | 33.65 | 33.96 | 95,871 | -1.10(-3.14%) |
May 24, 2022 | 35.41 | 35.63 | 32.93 | 35.06 | 232,880 | -1.31(-3.60%) |
May 23, 2022 | 37.64 | 37.77 | 36.12 | 36.37 | 131,847 | -0.50(-1.36%) |
May 20, 2022 | 36.94 | 38.25 | 35.52 | 36.87 | 199,620 | +0.74(+2.05%) |
May 19, 2022 | 38.49 | 39.42 | 35.88 | 36.13 | 152,420 | -2.37(-6.16%) |
May 18, 2022 | 44.26 | 44.31 | 35.33 | 38.50 | 1,025,050 | -7.64(-16.56%) |
May 17, 2022 | 45.47 | 46.45 | 45.26 | 46.14 | 138,356 | +2.07(+4.70%) |
May 16, 2022 | 43.52 | 45.82 | 42.98 | 44.07 | 71,009 | +0.08(+0.18%) |
May 13, 2022 | 43.16 | 44.94 | 43.16 | 43.99 | 117,019 | +2.50(+6.03%) |
May 12, 2022 | 41.33 | 44.70 | 41.03 | 41.49 | 234,684 | -0.49(-1.17%) |
May 11, 2022 | 45.46 | 45.46 | 40.88 | 41.98 | 354,549 | -4.01(-8.72%) |
May 10, 2022 | 46.11 | 47.71 | 44.47 | 45.99 | 196,342 | +2.47(+5.68%) |
May 09, 2022 | 46.84 | 47.79 | 43.00 | 43.52 | 159,477 | -4.07(-8.56%) |
May 06, 2022 | 49.31 | 49.85 | 46.77 | 47.59 | 109,413 | -2.90(-5.73%) |
May 05, 2022 | 52.03 | 53.28 | 48.88 | 50.49 | 152,600 | -3.93(-7.22%) |
May 04, 2022 | 54.56 | 55.56 | 49.18 | 54.42 | 175,630 | +0.11(+0.20%) |
May 03, 2022 | 55.53 | 55.77 | 53.20 | 54.31 | 165,679 | -1.25(-2.25%) |
May 02, 2022 | 52.58 | 56.14 | 52.39 | 55.56 | 162,295 | +2.55(+4.81%) |
Apr 29, 2022 | 53.29 | 55.66 | 52.60 | 53.01 | 100,046 | -0.62(-1.16%) |
Apr 28, 2022 | 53.58 | 54.50 | 50.26 | 53.63 | 99,417 | +1.19(+2.27%) |
Apr 27, 2022 | 52.68 | 53.61 | 50.91 | 52.44 | 143,585 | -0.56(-1.06%) |
Apr 26, 2022 | 58.44 | 59.22 | 52.76 | 53.00 | 130,929 | -5.71(-9.73%) |
Apr 25, 2022 | 58.50 | 61.10 | 56.99 | 58.71 | 87,739 | -0.29(-0.49%) |
Apr 22, 2022 | 59.06 | 60.83 | 58.74 | 59.00 | 93,809 | -0.33(-0.56%) |
Apr 21, 2022 | 63.58 | 64.30 | 58.98 | 59.33 | 96,519 | -3.16(-5.06%) |
Apr 20, 2022 | 63.71 | 64.29 | 61.31 | 62.49 | 71,208 | -0.79(-1.25%) |
Apr 19, 2022 | 61.90 | 64.64 | 61.00 | 63.28 | 69,250 | +1.30(+2.10%) |
Apr 18, 2022 | 64.81 | 64.81 | 61.23 | 61.98 | 79,652 | -2.65(-4.10%) |
Apr 14, 2022 | 65.71 | 65.71 | 63.66 | 64.63 | 76,244 | -1.04(-1.58%) |
Apr 13, 2022 | 63.72 | 66.58 | 63.72 | 65.67 | 85,496 | +2.95(+4.70%) |
Apr 12, 2022 | 63.96 | 65.43 | 61.96 | 62.72 | 68,992 | +0.33(+0.53%) |
Apr 11, 2022 | 64.02 | 64.87 | 61.00 | 62.39 | 230,913 | -2.66(-4.09%) |
Apr 08, 2022 | 67.37 | 67.37 | 64.42 | 65.05 | 138,436 | -1.99(-2.97%) |
Apr 07, 2022 | 66.99 | 68.29 | 65.98 | 67.04 | 104,846 | +0.69(+1.04%) |
Apr 06, 2022 | 62.96 | 68.03 | 61.48 | 66.35 | 168,514 | +3.08(+4.87%) |
Apr 05, 2022 | 63.06 | 65.00 | 62.24 | 63.27 | 232,474 | +0.22(+0.35%) |
Apr 04, 2022 | 59.71 | 64.12 | 59.69 | 63.05 | 172,743 | +3.60(+6.06%) |
Apr 01, 2022 | 54.34 | 59.54 | 54.34 | 59.45 | 226,435 | +5.07(+9.32%) |
Mar 31, 2022 | 54.21 | 55.52 | 53.50 | 54.38 | 61,123 | +0.72(+1.34%) |
Mar 30, 2022 | 54.55 | 55.86 | 53.45 | 53.66 | 65,976 | -1.43(-2.60%) |
Mar 29, 2022 | 53.43 | 56.55 | 53.43 | 55.09 | 103,195 | +2.58(+4.91%) |
Mar 28, 2022 | 50.75 | 52.69 | 50.24 | 52.51 | 123,890 | +1.41(+2.76%) |
Mar 25, 2022 | 53.99 | 53.99 | 50.33 | 51.10 | 93,846 | -2.88(-5.34%) |
Mar 24, 2022 | 54.01 | 54.11 | 52.42 | 53.98 | 117,435 | +0.78(+1.47%) |
Mar 23, 2022 | 52.91 | 55.59 | 52.73 | 53.20 | 127,632 | -0.66(-1.23%) |
Mar 22, 2022 | 51.58 | 54.02 | 51.17 | 53.86 | 145,971 | +3.01(+5.92%) |
Mar 21, 2022 | 54.62 | 54.75 | 50.51 | 50.85 | 90,829 | -3.92(-7.16%) |
Mar 18, 2022 | 54.24 | 56.09 | 53.78 | 54.77 | 388,726 | +0.37(+0.68%) |
Mar 17, 2022 | 53.53 | 54.51 | 52.96 | 54.40 | 144,288 | +0.69(+1.28%) |
Mar 16, 2022 | 51.74 | 53.81 | 50.52 | 53.71 | 151,569 | +2.86(+5.62%) |
Mar 15, 2022 | 48.81 | 51.17 | 48.02 | 50.85 | 96,760 | +2.52(+5.21%) |
Mar 14, 2022 | 51.39 | 51.73 | 47.77 | 48.33 | 142,661 | -3.42(-6.61%) |
Mar 11, 2022 | 55.13 | 55.90 | 51.40 | 51.75 | 133,248 | -2.67(-4.91%) |
Mar 10, 2022 | 53.14 | 55.35 | 52.60 | 54.42 | 201,260 | +0.46(+0.85%) |
Mar 09, 2022 | 51.27 | 55.27 | 51.27 | 53.96 | 139,160 | +3.88(+7.75%) |
Mar 08, 2022 | 50.54 | 52.06 | 48.27 | 50.08 | 98,680 | +0.00(+0.00%) |
Mar 07, 2022 | 49.07 | 50.65 | 48.14 | 50.08 | 77,471 | +0.98(+2.00%) |
Mar 04, 2022 | 49.39 | 50.35 | 48.67 | 49.10 | 67,349 | -0.74(-1.48%) |
Mar 03, 2022 | 52.55 | 53.53 | 48.40 | 49.84 | 91,527 | -2.14(-4.12%) |
Mar 02, 2022 | 54.43 | 54.66 | 51.64 | 51.98 | 66,790 | -1.55(-2.90%) |