Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.76 | 38.00 | 36.30 | 38.00 | 5,159 | +1.90(+5.26%) |
May 27, 2022 | 35.12 | 36.91 | 35.12 | 36.10 | 8,136 | +0.67(+1.89%) |
May 26, 2022 | 35.64 | 36.95 | 34.82 | 35.43 | 8,371 | +0.60(+1.72%) |
May 25, 2022 | 34.88 | 34.88 | 34.83 | 34.83 | 1,491 | +0.33(+0.96%) |
May 24, 2022 | 35.40 | 35.40 | 34.50 | 34.50 | 2,059 | -0.94(-2.65%) |
May 23, 2022 | 36.24 | 38.39 | 35.30 | 35.44 | 13,927 | -0.64(-1.77%) |
May 20, 2022 | 37.54 | 37.56 | 36.08 | 36.08 | 8,757 | -1.08(-2.91%) |
May 19, 2022 | 32.50 | 37.85 | 32.50 | 37.16 | 27,176 | +1.58(+4.44%) |
May 18, 2022 | 35.55 | 36.77 | 35.55 | 35.58 | 5,129 | -0.67(-1.85%) |
May 17, 2022 | 35.26 | 36.71 | 35.00 | 36.25 | 11,610 | +1.25(+3.57%) |
May 16, 2022 | 33.38 | 35.69 | 32.50 | 35.00 | 27,739 | +1.40(+4.17%) |
May 13, 2022 | 33.50 | 35.70 | 32.70 | 33.60 | 34,921 | +1.40(+4.35%) |
May 12, 2022 | 32.81 | 33.75 | 31.64 | 32.20 | 19,070 | -1.20(-3.59%) |
May 11, 2022 | 38.76 | 38.76 | 33.00 | 33.40 | 20,762 | -6.18(-15.61%) |
May 10, 2022 | 38.95 | 40.79 | 38.50 | 39.58 | 10,708 | -1.02(-2.51%) |
May 09, 2022 | 39.50 | 40.81 | 38.00 | 40.60 | 13,777 | +0.70(+1.75%) |
May 06, 2022 | 40.99 | 41.00 | 39.90 | 39.90 | 2,558 | -0.74(-1.82%) |
May 05, 2022 | 41.61 | 41.85 | 39.70 | 40.64 | 6,490 | -1.67(-3.95%) |
May 04, 2022 | 39.80 | 42.31 | 39.80 | 42.31 | 8,985 | +1.41(+3.45%) |
May 03, 2022 | 41.00 | 41.00 | 37.60 | 40.90 | 1,957 | +0.82(+2.05%) |
May 02, 2022 | 37.90 | 40.08 | 37.90 | 40.08 | 6,511 | +1.88(+4.92%) |
Apr 29, 2022 | 39.30 | 39.97 | 38.00 | 38.20 | 15,685 | -0.90(-2.30%) |
Apr 28, 2022 | 38.26 | 40.17 | 38.15 | 39.10 | 28,455 | +1.34(+3.55%) |
Apr 27, 2022 | 38.50 | 38.67 | 37.76 | 37.76 | 4,153 | -0.51(-1.33%) |
Apr 26, 2022 | 36.55 | 39.05 | 36.55 | 38.27 | 13,748 | +0.56(+1.49%) |
Apr 25, 2022 | 38.37 | 39.48 | 37.00 | 37.71 | 10,065 | -0.79(-2.05%) |
Apr 22, 2022 | 39.06 | 40.20 | 38.14 | 38.50 | 8,325 | -1.19(-3.00%) |
Apr 21, 2022 | 41.90 | 41.90 | 39.50 | 39.69 | 7,845 | -1.81(-4.36%) |
Apr 20, 2022 | 39.85 | 41.79 | 39.70 | 41.50 | 15,309 | +1.90(+4.80%) |
Apr 19, 2022 | 38.92 | 39.60 | 38.70 | 39.60 | 7,113 | +0.78(+2.01%) |
Apr 18, 2022 | 39.15 | 40.30 | 38.60 | 38.82 | 17,270 | -0.18(-0.46%) |
Apr 14, 2022 | 38.93 | 39.48 | 38.70 | 39.00 | 10,911 | -0.28(-0.71%) |
Apr 13, 2022 | 39.76 | 40.00 | 37.91 | 39.28 | 2,783 | +0.97(+2.53%) |
Apr 12, 2022 | 40.03 | 40.03 | 38.31 | 38.31 | 4,874 | -0.28(-0.72%) |
Apr 11, 2022 | 38.79 | 38.79 | 38.24 | 38.59 | 1,252 | -0.20(-0.52%) |
Apr 08, 2022 | 38.80 | 38.80 | 38.22 | 38.79 | 1,681 | -0.21(-0.54%) |
Apr 07, 2022 | 39.79 | 39.79 | 39.00 | 39.00 | 726 | +0.15(+0.39%) |
Apr 06, 2022 | 40.54 | 41.20 | 38.20 | 38.85 | 5,812 | -3.32(-7.87%) |
Apr 05, 2022 | 41.02 | 42.17 | 40.24 | 42.17 | 3,865 | -0.03(-0.07%) |
Apr 04, 2022 | 42.60 | 43.20 | 41.80 | 42.20 | 5,318 | -0.80(-1.86%) |
Apr 01, 2022 | 42.68 | 43.87 | 41.33 | 43.00 | 5,288 | -0.88(-2.01%) |
Mar 31, 2022 | 43.50 | 43.96 | 41.74 | 43.88 | 3,388 | -0.13(-0.30%) |
Mar 30, 2022 | 44.01 | 44.01 | 44.01 | 44.01 | 1,484 | -0.06(-0.15%) |
Mar 29, 2022 | 44.76 | 45.00 | 44.00 | 44.07 | 6,737 | -0.26(-0.58%) |
Mar 28, 2022 | 41.28 | 44.40 | 41.28 | 44.33 | 10,724 | +2.36(+5.62%) |
Mar 25, 2022 | 41.46 | 41.97 | 40.27 | 41.97 | 2,877 | +0.11(+0.26%) |
Mar 24, 2022 | 41.15 | 42.20 | 41.15 | 41.86 | 4,073 | +0.18(+0.43%) |
Mar 23, 2022 | 42.50 | 42.75 | 40.25 | 41.68 | 7,564 | -0.27(-0.64%) |
Mar 22, 2022 | 44.35 | 44.35 | 41.95 | 41.95 | 2,834 | -1.08(-2.51%) |
Mar 21, 2022 | 43.83 | 44.71 | 40.04 | 43.03 | 13,065 | +0.53(+1.25%) |
Mar 18, 2022 | 44.46 | 44.88 | 42.01 | 42.50 | 18,034 | -1.37(-3.12%) |
Mar 17, 2022 | 40.52 | 44.46 | 40.52 | 43.87 | 20,578 | +3.35(+8.27%) |
Mar 16, 2022 | 37.55 | 40.92 | 37.55 | 40.52 | 27,458 | +3.51(+9.48%) |
Mar 15, 2022 | 36.02 | 37.60 | 36.02 | 37.01 | 11,882 | +1.31(+3.67%) |
Mar 14, 2022 | 35.27 | 37.40 | 34.40 | 35.70 | 48,747 | +0.17(+0.48%) |
Mar 11, 2022 | 34.99 | 35.95 | 34.82 | 35.53 | 11,089 | +0.65(+1.86%) |
Mar 10, 2022 | 35.50 | 35.97 | 34.08 | 34.88 | 26,838 | -0.58(-1.64%) |
Mar 09, 2022 | 34.78 | 36.10 | 34.78 | 35.46 | 9,906 | +1.46(+4.29%) |
Mar 08, 2022 | 34.46 | 36.52 | 34.00 | 34.00 | 39,401 | -0.25(-0.73%) |
Mar 07, 2022 | 34.99 | 35.30 | 34.25 | 34.25 | 13,049 | -0.17(-0.49%) |
Mar 04, 2022 | 35.00 | 36.46 | 34.42 | 34.42 | 14,868 | -0.98(-2.77%) |
Mar 03, 2022 | 33.09 | 36.80 | 33.09 | 35.40 | 23,171 | +1.39(+4.10%) |
Mar 02, 2022 | 33.26 | 34.33 | 32.98 | 34.01 | 9,102 | +0.46(+1.36%) |