Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.92 | 35.54 | 34.02 | 34.44 | 59,636 | -0.30(-0.86%) |
May 27, 2022 | 34.75 | 35.26 | 34.13 | 34.74 | 59,598 | +0.69(+2.03%) |
May 26, 2022 | 33.48 | 34.49 | 33.26 | 34.05 | 44,865 | +0.72(+2.16%) |
May 25, 2022 | 32.52 | 33.62 | 32.52 | 33.33 | 57,173 | +0.54(+1.65%) |
May 24, 2022 | 35.41 | 35.41 | 32.70 | 32.79 | 50,820 | -3.43(-9.47%) |
May 23, 2022 | 35.37 | 36.74 | 35.22 | 36.22 | 50,290 | +0.87(+2.46%) |
May 20, 2022 | 34.92 | 35.38 | 33.83 | 35.35 | 100,021 | +0.97(+2.82%) |
May 19, 2022 | 32.35 | 34.76 | 32.35 | 34.38 | 178,633 | +1.67(+5.11%) |
May 18, 2022 | 32.38 | 33.43 | 31.87 | 32.71 | 80,976 | -0.53(-1.59%) |
May 17, 2022 | 31.40 | 33.37 | 31.40 | 33.24 | 108,580 | +2.68(+8.77%) |
May 16, 2022 | 32.33 | 32.36 | 30.48 | 30.56 | 52,063 | -2.12(-6.49%) |
May 13, 2022 | 30.24 | 32.85 | 30.24 | 32.68 | 94,175 | +2.96(+9.96%) |
May 12, 2022 | 33.29 | 33.29 | 28.72 | 29.72 | 304,240 | -4.50(-13.15%) |
May 11, 2022 | 35.69 | 36.90 | 34.05 | 34.22 | 148,052 | -2.00(-5.52%) |
May 10, 2022 | 37.79 | 37.79 | 35.29 | 36.22 | 102,170 | -0.57(-1.55%) |
May 09, 2022 | 38.99 | 39.82 | 36.72 | 36.79 | 52,887 | -3.58(-8.87%) |
May 06, 2022 | 41.46 | 41.51 | 38.43 | 40.37 | 45,799 | -1.33(-3.19%) |
May 05, 2022 | 46.32 | 46.32 | 41.41 | 41.70 | 37,220 | -5.53(-11.71%) |
May 04, 2022 | 44.90 | 47.24 | 44.15 | 47.23 | 46,062 | +2.57(+5.75%) |
May 03, 2022 | 45.00 | 45.15 | 43.22 | 44.66 | 64,780 | -0.03(-0.07%) |
May 02, 2022 | 42.76 | 44.91 | 42.74 | 44.69 | 46,194 | +1.81(+4.22%) |
Apr 29, 2022 | 45.01 | 46.08 | 42.82 | 42.88 | 33,820 | -2.79(-6.11%) |
Apr 28, 2022 | 44.35 | 46.03 | 43.60 | 45.67 | 34,993 | +1.97(+4.51%) |
Apr 27, 2022 | 43.90 | 45.15 | 43.58 | 43.70 | 30,097 | -0.06(-0.14%) |
Apr 26, 2022 | 45.50 | 45.63 | 43.70 | 43.76 | 58,461 | -2.31(-5.01%) |
Apr 25, 2022 | 44.95 | 46.18 | 44.49 | 46.07 | 56,727 | +0.59(+1.30%) |
Apr 22, 2022 | 46.49 | 47.14 | 44.86 | 45.48 | 41,793 | -1.12(-2.40%) |
Apr 21, 2022 | 49.27 | 49.77 | 46.13 | 46.60 | 64,881 | -1.97(-4.06%) |
Apr 20, 2022 | 48.81 | 49.19 | 48.00 | 48.57 | 48,878 | -0.81(-1.64%) |
Apr 19, 2022 | 48.03 | 50.06 | 48.03 | 49.38 | 35,321 | +0.90(+1.86%) |
Apr 18, 2022 | 48.89 | 49.13 | 47.37 | 48.48 | 46,762 | -0.41(-0.84%) |
Apr 14, 2022 | 50.24 | 50.25 | 48.22 | 48.89 | 50,920 | -1.28(-2.55%) |
Apr 13, 2022 | 49.10 | 51.19 | 48.93 | 50.17 | 38,677 | +1.04(+2.12%) |
Apr 12, 2022 | 49.62 | 51.02 | 48.70 | 49.13 | 50,874 | +0.97(+2.01%) |
Apr 11, 2022 | 48.06 | 49.35 | 47.68 | 48.16 | 30,475 | -0.89(-1.81%) |
Apr 08, 2022 | 48.48 | 49.63 | 48.32 | 49.05 | 48,215 | +0.08(+0.16%) |
Apr 07, 2022 | 48.86 | 49.94 | 47.86 | 48.97 | 34,237 | +0.34(+0.70%) |
Apr 06, 2022 | 48.19 | 49.30 | 47.36 | 48.63 | 59,189 | -0.90(-1.82%) |
Apr 05, 2022 | 51.81 | 51.81 | 48.98 | 49.53 | 43,366 | -2.17(-4.20%) |
Apr 04, 2022 | 51.10 | 52.12 | 50.60 | 51.70 | 60,104 | +0.79(+1.55%) |
Apr 01, 2022 | 51.99 | 52.55 | 50.54 | 50.91 | 35,304 | -0.91(-1.76%) |
Mar 31, 2022 | 51.21 | 52.53 | 50.43 | 51.82 | 41,058 | +0.75(+1.47%) |
Mar 30, 2022 | 51.66 | 52.06 | 50.72 | 51.07 | 39,744 | -1.23(-2.35%) |
Mar 29, 2022 | 50.82 | 52.84 | 50.42 | 52.30 | 66,957 | +2.78(+5.61%) |
Mar 28, 2022 | 48.54 | 50.44 | 48.37 | 49.52 | 47,960 | +0.65(+1.33%) |
Mar 25, 2022 | 49.34 | 49.94 | 47.87 | 48.87 | 45,872 | -1.06(-2.12%) |
Mar 24, 2022 | 49.91 | 50.25 | 48.68 | 49.93 | 30,580 | +0.48(+0.97%) |
Mar 23, 2022 | 49.76 | 51.68 | 48.80 | 49.45 | 37,459 | -0.95(-1.88%) |
Mar 22, 2022 | 49.50 | 51.32 | 49.50 | 50.40 | 78,784 | +1.21(+2.46%) |
Mar 21, 2022 | 49.01 | 49.61 | 47.51 | 49.19 | 54,019 | +0.14(+0.29%) |
Mar 18, 2022 | 47.31 | 49.85 | 47.18 | 49.05 | 69,624 | +1.53(+3.22%) |
Mar 17, 2022 | 45.27 | 47.61 | 45.27 | 47.52 | 41,489 | +1.89(+4.14%) |
Mar 16, 2022 | 42.11 | 45.72 | 42.11 | 45.63 | 62,548 | +4.14(+9.98%) |
Mar 15, 2022 | 38.63 | 41.69 | 38.63 | 41.49 | 80,761 | +2.97(+7.71%) |
Mar 14, 2022 | 40.52 | 41.06 | 38.31 | 38.52 | 105,418 | -2.19(-5.38%) |
Mar 11, 2022 | 43.76 | 44.02 | 40.36 | 40.71 | 108,586 | -2.80(-6.44%) |
Mar 10, 2022 | 46.00 | 46.05 | 41.64 | 43.51 | 90,499 | -1.87(-4.12%) |
Mar 09, 2022 | 42.93 | 45.55 | 42.87 | 45.38 | 104,851 | +3.46(+8.25%) |
Mar 08, 2022 | 40.34 | 42.75 | 39.71 | 41.92 | 128,369 | +1.41(+3.48%) |
Mar 07, 2022 | 43.33 | 43.99 | 40.27 | 40.51 | 83,446 | -2.92(-6.72%) |
Mar 04, 2022 | 44.36 | 44.79 | 42.86 | 43.43 | 180,022 | -1.06(-2.38%) |
Mar 03, 2022 | 50.07 | 50.07 | 44.33 | 44.49 | 198,222 | -5.31(-10.66%) |
Mar 02, 2022 | 51.81 | 51.86 | 49.42 | 49.80 | 100,180 | -1.66(-3.23%) |