Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.50 | 35.97 | 34.73 | 35.55 | 671,287 | +0.09(+0.26%) |
May 27, 2022 | 35.20 | 35.74 | 35.10 | 35.46 | 512,213 | +0.48(+1.36%) |
May 26, 2022 | 33.36 | 35.29 | 32.90 | 34.98 | 887,266 | +2.14(+6.51%) |
May 25, 2022 | 31.82 | 33.06 | 31.82 | 32.84 | 632,760 | +0.76(+2.37%) |
May 24, 2022 | 33.24 | 33.28 | 31.38 | 32.08 | 961,127 | -1.44(-4.30%) |
May 23, 2022 | 34.63 | 34.79 | 33.41 | 33.52 | 1,060,260 | -0.64(-1.88%) |
May 20, 2022 | 33.86 | 34.40 | 32.93 | 34.17 | 992,430 | +1.00(+3.02%) |
May 19, 2022 | 32.05 | 33.92 | 31.26 | 33.16 | 1,301,136 | +0.70(+2.15%) |
May 18, 2022 | 34.70 | 34.70 | 31.80 | 32.47 | 1,649,376 | -2.59(-7.38%) |
May 17, 2022 | 35.69 | 36.87 | 34.95 | 35.06 | 1,055,681 | +0.04(+0.11%) |
May 16, 2022 | 34.98 | 35.83 | 34.82 | 35.02 | 596,363 | -0.22(-0.63%) |
May 13, 2022 | 35.30 | 36.21 | 34.67 | 35.24 | 901,953 | +0.90(+2.62%) |
May 12, 2022 | 34.11 | 34.64 | 32.84 | 34.34 | 1,260,398 | +1.00(+3.00%) |
May 11, 2022 | 34.53 | 35.76 | 33.16 | 33.34 | 1,004,699 | -1.19(-3.46%) |
May 10, 2022 | 34.66 | 34.98 | 32.89 | 34.53 | 1,247,658 | +0.50(+1.48%) |
May 09, 2022 | 35.50 | 36.01 | 33.50 | 34.03 | 1,099,723 | -2.18(-6.01%) |
May 06, 2022 | 36.54 | 37.30 | 35.61 | 36.20 | 1,273,043 | -0.37(-1.00%) |
May 05, 2022 | 37.22 | 38.77 | 35.11 | 36.57 | 1,456,406 | -1.59(-4.16%) |
May 04, 2022 | 40.39 | 40.39 | 34.88 | 38.16 | 3,113,722 | -3.10(-7.52%) |
May 03, 2022 | 41.97 | 42.52 | 40.00 | 41.26 | 675,595 | -0.28(-0.66%) |
May 02, 2022 | 40.30 | 41.60 | 40.06 | 41.54 | 658,628 | +1.18(+2.93%) |
Apr 29, 2022 | 41.01 | 42.27 | 40.17 | 40.35 | 375,144 | -0.99(-2.40%) |
Apr 28, 2022 | 40.97 | 41.78 | 39.71 | 41.34 | 406,055 | +1.18(+2.95%) |
Apr 27, 2022 | 40.93 | 41.44 | 38.90 | 40.16 | 1,166,868 | -0.84(-2.06%) |
Apr 26, 2022 | 42.34 | 42.67 | 40.86 | 41.00 | 651,454 | -1.86(-4.35%) |
Apr 25, 2022 | 41.30 | 43.09 | 40.95 | 42.87 | 723,638 | +1.34(+3.23%) |
Apr 22, 2022 | 41.79 | 42.19 | 41.04 | 41.53 | 540,663 | -0.41(-0.98%) |
Apr 21, 2022 | 45.28 | 45.28 | 41.60 | 41.94 | 705,154 | -2.24(-5.07%) |
Apr 20, 2022 | 44.57 | 45.33 | 43.81 | 44.18 | 539,804 | +0.05(+0.12%) |
Apr 19, 2022 | 42.88 | 44.78 | 42.88 | 44.13 | 445,911 | +1.16(+2.69%) |
Apr 18, 2022 | 42.48 | 43.12 | 42.15 | 42.97 | 503,304 | +0.19(+0.45%) |
Apr 14, 2022 | 43.00 | 43.91 | 42.66 | 42.78 | 529,865 | +0.06(+0.15%) |
Apr 13, 2022 | 41.04 | 43.52 | 41.04 | 42.71 | 972,427 | +1.91(+4.68%) |
Apr 12, 2022 | 40.31 | 42.29 | 40.18 | 40.80 | 979,354 | +1.25(+3.16%) |
Apr 11, 2022 | 39.27 | 40.53 | 39.18 | 39.55 | 572,264 | -0.06(-0.14%) |
Apr 08, 2022 | 38.89 | 39.82 | 38.48 | 39.61 | 770,463 | +0.40(+1.03%) |
Apr 07, 2022 | 40.25 | 40.49 | 38.66 | 39.20 | 1,393,400 | -1.27(-3.13%) |
Apr 06, 2022 | 43.39 | 43.54 | 40.29 | 40.47 | 1,290,622 | -3.60(-8.16%) |
Apr 05, 2022 | 45.92 | 46.25 | 43.68 | 44.07 | 512,898 | -1.80(-3.92%) |
Apr 04, 2022 | 45.30 | 46.40 | 44.60 | 45.87 | 540,255 | +0.81(+1.79%) |
Apr 01, 2022 | 44.84 | 45.85 | 44.79 | 45.06 | 697,891 | +0.49(+1.09%) |
Mar 31, 2022 | 44.68 | 45.71 | 44.33 | 44.57 | 673,872 | -0.27(-0.59%) |
Mar 30, 2022 | 44.54 | 45.58 | 43.70 | 44.84 | 851,238 | -0.14(-0.31%) |
Mar 29, 2022 | 44.06 | 45.70 | 44.03 | 44.98 | 612,828 | +1.33(+3.05%) |
Mar 28, 2022 | 44.16 | 44.35 | 42.59 | 43.65 | 859,375 | -0.28(-0.63%) |
Mar 25, 2022 | 44.98 | 45.28 | 43.66 | 43.92 | 410,285 | -0.95(-2.13%) |
Mar 24, 2022 | 43.68 | 44.91 | 42.69 | 44.88 | 521,676 | +1.20(+2.75%) |
Mar 23, 2022 | 42.90 | 43.77 | 42.50 | 43.68 | 993,383 | +0.65(+1.51%) |
Mar 22, 2022 | 42.27 | 43.55 | 41.85 | 43.02 | 1,564,908 | +1.17(+2.78%) |
Mar 21, 2022 | 43.13 | 43.15 | 41.55 | 41.86 | 641,663 | -1.47(-3.39%) |
Mar 18, 2022 | 42.18 | 43.57 | 41.70 | 43.33 | 1,311,793 | +0.48(+1.11%) |
Mar 17, 2022 | 42.56 | 43.12 | 41.94 | 42.85 | 454,479 | -0.07(-0.17%) |
Mar 16, 2022 | 41.82 | 42.98 | 40.89 | 42.92 | 574,918 | +1.84(+4.47%) |
Mar 15, 2022 | 39.13 | 41.26 | 39.09 | 41.09 | 653,431 | +2.27(+5.84%) |
Mar 14, 2022 | 39.81 | 39.81 | 38.41 | 38.82 | 648,551 | -0.65(-1.65%) |
Mar 11, 2022 | 40.65 | 40.78 | 39.33 | 39.47 | 353,980 | -0.67(-1.66%) |
Mar 10, 2022 | 39.30 | 40.78 | 38.84 | 40.14 | 433,607 | +0.01(+0.02%) |
Mar 09, 2022 | 39.52 | 40.82 | 39.23 | 40.13 | 764,308 | +1.71(+4.44%) |
Mar 08, 2022 | 38.07 | 39.78 | 37.10 | 38.42 | 832,811 | +0.48(+1.27%) |
Mar 07, 2022 | 42.88 | 42.88 | 37.75 | 37.94 | 912,752 | -4.49(-10.58%) |
Mar 04, 2022 | 42.69 | 42.88 | 41.14 | 42.43 | 562,280 | -1.10(-2.54%) |
Mar 03, 2022 | 44.79 | 44.89 | 43.24 | 43.53 | 366,870 | -1.04(-2.33%) |
Mar 02, 2022 | 43.54 | 45.06 | 43.54 | 44.57 | 342,207 | +1.32(+3.06%) |