Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.64 | 41.85 | 39.41 | 39.49 | 660,304 | -2.28(-5.46%) |
May 27, 2022 | 36.63 | 41.79 | 36.62 | 41.77 | 780,014 | +5.22(+14.28%) |
May 26, 2022 | 37.61 | 38.35 | 35.27 | 36.55 | 1,068,969 | -4.56(-11.09%) |
May 25, 2022 | 40.34 | 41.47 | 40.13 | 41.11 | 300,282 | +0.29(+0.71%) |
May 24, 2022 | 40.22 | 40.86 | 39.46 | 40.82 | 349,225 | +0.01(+0.02%) |
May 23, 2022 | 40.60 | 41.35 | 40.11 | 40.81 | 306,148 | +0.36(+0.89%) |
May 20, 2022 | 40.68 | 40.87 | 39.54 | 40.45 | 353,315 | +0.19(+0.47%) |
May 19, 2022 | 40.42 | 41.20 | 39.71 | 40.26 | 311,326 | -0.50(-1.23%) |
May 18, 2022 | 40.19 | 41.81 | 40.07 | 40.76 | 457,030 | +0.13(+0.32%) |
May 17, 2022 | 38.89 | 40.67 | 38.52 | 40.63 | 355,765 | +2.61(+6.86%) |
May 16, 2022 | 37.67 | 38.87 | 37.44 | 38.02 | 468,327 | +0.12(+0.32%) |
May 13, 2022 | 37.02 | 38.21 | 36.79 | 37.90 | 318,541 | +1.68(+4.64%) |
May 12, 2022 | 35.12 | 36.26 | 35.05 | 36.22 | 488,063 | +0.71(+2.00%) |
May 11, 2022 | 36.31 | 37.13 | 35.31 | 35.51 | 439,830 | -0.90(-2.47%) |
May 10, 2022 | 37.68 | 38.33 | 36.01 | 36.41 | 474,293 | -0.98(-2.62%) |
May 09, 2022 | 38.29 | 38.61 | 36.86 | 37.39 | 705,154 | -1.75(-4.47%) |
May 06, 2022 | 40.84 | 41.25 | 38.42 | 39.14 | 884,879 | -1.68(-4.12%) |
May 05, 2022 | 40.42 | 41.22 | 39.91 | 40.82 | 587,871 | +0.22(+0.54%) |
May 04, 2022 | 39.65 | 40.64 | 38.92 | 40.60 | 434,189 | +1.12(+2.84%) |
May 03, 2022 | 37.55 | 39.54 | 37.37 | 39.48 | 439,970 | +2.05(+5.48%) |
May 02, 2022 | 36.39 | 37.95 | 36.31 | 37.43 | 542,609 | +0.62(+1.68%) |
Apr 29, 2022 | 37.61 | 38.76 | 36.71 | 36.81 | 426,083 | -0.75(-2.00%) |
Apr 28, 2022 | 37.57 | 37.91 | 36.20 | 37.56 | 366,081 | +0.36(+0.97%) |
Apr 27, 2022 | 37.78 | 38.69 | 37.00 | 37.20 | 532,307 | -0.52(-1.38%) |
Apr 26, 2022 | 39.33 | 39.33 | 37.45 | 37.72 | 787,916 | -1.97(-4.96%) |
Apr 25, 2022 | 40.73 | 41.01 | 37.99 | 39.69 | 874,626 | -1.82(-4.38%) |
Apr 22, 2022 | 42.31 | 43.07 | 41.26 | 41.51 | 348,355 | -1.05(-2.47%) |
Apr 21, 2022 | 46.18 | 46.74 | 42.29 | 42.56 | 351,029 | -3.47(-7.54%) |
Apr 20, 2022 | 45.61 | 46.41 | 45.43 | 46.03 | 253,630 | +1.05(+2.33%) |
Apr 19, 2022 | 45.26 | 45.76 | 44.59 | 44.98 | 340,699 | -0.56(-1.23%) |
Apr 18, 2022 | 46.17 | 47.00 | 45.35 | 45.54 | 213,720 | -0.81(-1.75%) |
Apr 14, 2022 | 46.00 | 46.99 | 45.67 | 46.35 | 194,686 | +0.46(+1.00%) |
Apr 13, 2022 | 44.10 | 45.98 | 44.10 | 45.89 | 285,817 | +1.81(+4.11%) |
Apr 12, 2022 | 44.09 | 44.98 | 43.59 | 44.08 | 229,228 | +0.63(+1.45%) |
Apr 11, 2022 | 43.22 | 44.35 | 43.07 | 43.45 | 306,674 | -0.24(-0.55%) |
Apr 08, 2022 | 44.69 | 45.10 | 43.55 | 43.69 | 454,397 | -0.91(-2.04%) |
Apr 07, 2022 | 46.73 | 47.16 | 44.24 | 44.60 | 435,415 | -2.34(-4.99%) |
Apr 06, 2022 | 46.94 | 47.58 | 46.40 | 46.94 | 521,924 | -0.19(-0.40%) |
Apr 05, 2022 | 49.94 | 50.00 | 47.09 | 47.13 | 287,444 | -2.50(-5.04%) |
Apr 04, 2022 | 49.51 | 49.82 | 48.81 | 49.63 | 562,580 | +0.14(+0.28%) |
Apr 01, 2022 | 48.79 | 49.84 | 48.22 | 49.49 | 395,126 | +0.69(+1.41%) |
Mar 31, 2022 | 49.81 | 50.59 | 48.77 | 48.80 | 578,417 | -0.49(-0.99%) |
Mar 30, 2022 | 49.37 | 49.50 | 48.82 | 49.29 | 238,688 | -0.05(-0.10%) |
Mar 29, 2022 | 48.69 | 50.19 | 48.52 | 49.34 | 393,458 | +0.48(+0.98%) |
Mar 28, 2022 | 49.50 | 49.65 | 48.82 | 48.86 | 349,819 | -0.61(-1.23%) |
Mar 25, 2022 | 47.91 | 49.54 | 47.57 | 49.47 | 277,113 | +1.52(+3.17%) |
Mar 24, 2022 | 48.13 | 48.30 | 47.07 | 47.95 | 313,473 | +0.05(+0.10%) |
Mar 23, 2022 | 48.83 | 49.48 | 47.84 | 47.90 | 245,894 | -1.11(-2.26%) |
Mar 22, 2022 | 48.47 | 49.88 | 48.47 | 49.01 | 302,844 | +0.50(+1.03%) |
Mar 21, 2022 | 48.75 | 49.51 | 48.01 | 48.51 | 406,893 | -0.40(-0.82%) |
Mar 18, 2022 | 49.59 | 50.02 | 48.84 | 48.91 | 802,922 | -0.99(-1.98%) |
Mar 17, 2022 | 49.85 | 50.33 | 49.18 | 49.90 | 482,498 | -0.16(-0.32%) |
Mar 16, 2022 | 47.62 | 50.08 | 47.46 | 50.06 | 360,024 | +3.16(+6.74%) |
Mar 15, 2022 | 46.82 | 47.79 | 46.22 | 46.90 | 290,255 | -0.14(-0.30%) |
Mar 14, 2022 | 50.58 | 51.04 | 47.00 | 47.04 | 354,399 | -3.77(-7.42%) |
Mar 11, 2022 | 51.41 | 52.72 | 50.76 | 50.81 | 328,543 | -0.44(-0.86%) |
Mar 10, 2022 | 50.56 | 51.39 | 49.78 | 51.25 | 348,805 | +0.41(+0.81%) |
Mar 09, 2022 | 51.46 | 51.82 | 49.45 | 50.84 | 415,412 | -0.54(-1.05%) |
Mar 08, 2022 | 48.60 | 51.56 | 48.26 | 51.38 | 904,647 | +2.66(+5.46%) |
Mar 07, 2022 | 45.65 | 49.04 | 44.97 | 48.72 | 471,128 | +3.10(+6.80%) |
Mar 04, 2022 | 45.80 | 46.28 | 44.67 | 45.62 | 345,503 | -0.88(-1.89%) |
Mar 03, 2022 | 47.29 | 47.76 | 45.87 | 46.50 | 276,267 | -0.79(-1.67%) |
Mar 02, 2022 | 45.72 | 47.62 | 44.87 | 47.29 | 404,183 | +1.60(+3.50%) |