Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.22 | 39.98 | 36.68 | 37.14 | 803,029 | -1.73(-4.45%) |
May 27, 2022 | 36.15 | 39.26 | 36.01 | 38.87 | 844,206 | +2.69(+7.44%) |
May 26, 2022 | 36.12 | 36.83 | 35.75 | 36.18 | 479,448 | -0.54(-1.47%) |
May 25, 2022 | 33.94 | 37.05 | 33.94 | 36.72 | 957,578 | +2.78(+8.19%) |
May 24, 2022 | 34.27 | 34.90 | 33.59 | 33.94 | 309,063 | -0.86(-2.47%) |
May 23, 2022 | 34.21 | 35.20 | 33.93 | 34.80 | 355,629 | +1.10(+3.26%) |
May 20, 2022 | 33.68 | 34.71 | 33.41 | 33.70 | 499,708 | +0.00(+0.00%) |
May 19, 2022 | 33.77 | 34.32 | 33.25 | 33.70 | 344,029 | -0.39(-1.14%) |
May 18, 2022 | 35.74 | 36.16 | 33.45 | 34.09 | 567,005 | -1.84(-5.12%) |
May 17, 2022 | 35.60 | 36.27 | 35.06 | 35.93 | 369,316 | +0.56(+1.58%) |
May 16, 2022 | 35.20 | 36.66 | 35.18 | 35.37 | 506,635 | +0.03(+0.08%) |
May 13, 2022 | 35.09 | 35.43 | 34.19 | 35.34 | 582,650 | +0.54(+1.55%) |
May 12, 2022 | 33.09 | 34.94 | 32.99 | 34.80 | 593,402 | +1.82(+5.52%) |
May 11, 2022 | 33.87 | 34.24 | 32.89 | 32.98 | 528,238 | -1.02(-3.00%) |
May 10, 2022 | 31.33 | 34.24 | 31.14 | 34.00 | 709,748 | +2.24(+7.05%) |
May 09, 2022 | 32.18 | 33.05 | 31.33 | 31.76 | 630,734 | -0.95(-2.90%) |
May 06, 2022 | 34.10 | 34.34 | 32.49 | 32.71 | 562,833 | -1.39(-4.08%) |
May 05, 2022 | 34.94 | 35.40 | 33.49 | 34.10 | 336,061 | -0.92(-2.63%) |
May 04, 2022 | 35.31 | 35.34 | 34.02 | 35.02 | 371,281 | -0.07(-0.20%) |
May 03, 2022 | 35.34 | 35.73 | 34.50 | 35.09 | 346,028 | -0.22(-0.62%) |
May 02, 2022 | 35.30 | 35.69 | 34.47 | 35.31 | 493,650 | -0.16(-0.45%) |
Apr 29, 2022 | 35.43 | 36.16 | 34.98 | 35.47 | 334,374 | +0.04(+0.11%) |
Apr 28, 2022 | 36.39 | 36.39 | 34.89 | 35.43 | 323,377 | -0.62(-1.72%) |
Apr 27, 2022 | 36.22 | 37.06 | 35.63 | 36.05 | 411,461 | -0.09(-0.25%) |
Apr 26, 2022 | 36.92 | 38.20 | 36.00 | 36.14 | 600,498 | -0.74(-2.01%) |
Apr 25, 2022 | 36.88 | 37.44 | 35.43 | 36.88 | 537,075 | -0.50(-1.34%) |
Apr 22, 2022 | 38.38 | 38.87 | 37.32 | 37.38 | 359,642 | -1.06(-2.76%) |
Apr 21, 2022 | 38.70 | 40.21 | 38.08 | 38.44 | 362,296 | -0.67(-1.71%) |
Apr 20, 2022 | 39.05 | 39.49 | 38.40 | 39.11 | 270,951 | +0.07(+0.18%) |
Apr 19, 2022 | 38.63 | 39.84 | 38.52 | 39.04 | 437,515 | +0.61(+1.59%) |
Apr 18, 2022 | 40.29 | 41.10 | 38.18 | 38.43 | 905,492 | -3.11(-7.49%) |
Apr 14, 2022 | 42.87 | 44.46 | 41.28 | 41.54 | 750,220 | -0.75(-1.77%) |
Apr 13, 2022 | 42.18 | 43.19 | 41.66 | 42.29 | 388,059 | +0.19(+0.45%) |
Apr 12, 2022 | 40.82 | 42.74 | 40.54 | 42.10 | 570,820 | +0.85(+2.06%) |
Apr 11, 2022 | 41.66 | 43.20 | 40.79 | 41.25 | 817,081 | +0.09(+0.22%) |
Apr 08, 2022 | 40.28 | 41.65 | 39.81 | 41.16 | 782,054 | +0.99(+2.46%) |
Apr 07, 2022 | 37.93 | 40.36 | 37.48 | 40.17 | 730,313 | +2.38(+6.30%) |
Apr 06, 2022 | 36.60 | 38.00 | 36.55 | 37.79 | 403,772 | +0.97(+2.63%) |
Apr 05, 2022 | 38.19 | 39.02 | 36.63 | 36.82 | 479,235 | -1.07(-2.82%) |
Apr 04, 2022 | 37.50 | 38.10 | 36.79 | 37.89 | 361,203 | +0.48(+1.28%) |
Apr 01, 2022 | 36.14 | 37.49 | 35.54 | 37.41 | 326,861 | +1.51(+4.21%) |
Mar 31, 2022 | 36.50 | 37.16 | 35.67 | 35.90 | 662,704 | -0.53(-1.45%) |
Mar 30, 2022 | 35.96 | 36.81 | 35.93 | 36.43 | 225,301 | +0.60(+1.67%) |
Mar 29, 2022 | 36.37 | 36.86 | 35.37 | 35.83 | 431,897 | -0.62(-1.70%) |
Mar 28, 2022 | 36.37 | 36.79 | 35.93 | 36.45 | 358,350 | +0.01(+0.03%) |
Mar 25, 2022 | 35.87 | 36.97 | 35.70 | 36.44 | 331,719 | +0.67(+1.87%) |
Mar 24, 2022 | 35.56 | 36.22 | 35.06 | 35.77 | 228,451 | +0.29(+0.82%) |
Mar 23, 2022 | 35.44 | 36.20 | 35.27 | 35.48 | 290,502 | -0.06(-0.17%) |
Mar 22, 2022 | 35.74 | 36.00 | 34.25 | 35.54 | 365,763 | +0.09(+0.25%) |
Mar 21, 2022 | 34.56 | 35.72 | 34.15 | 35.45 | 401,390 | +1.23(+3.59%) |
Mar 18, 2022 | 34.86 | 35.00 | 33.82 | 34.22 | 656,902 | +0.04(+0.12%) |
Mar 17, 2022 | 34.49 | 35.58 | 33.97 | 34.18 | 470,885 | -0.04(-0.12%) |
Mar 16, 2022 | 35.00 | 35.00 | 33.23 | 34.22 | 526,453 | -0.52(-1.50%) |
Mar 15, 2022 | 34.49 | 34.86 | 33.85 | 34.74 | 657,987 | -0.07(-0.20%) |
Mar 14, 2022 | 34.30 | 35.74 | 32.56 | 34.81 | 966,522 | +0.51(+1.49%) |
Mar 11, 2022 | 30.00 | 34.96 | 29.66 | 34.30 | 1,230,488 | +3.83(+12.57%) |
Mar 10, 2022 | 30.10 | 30.79 | 29.88 | 30.47 | 401,676 | +0.37(+1.23%) |
Mar 09, 2022 | 30.01 | 30.68 | 29.60 | 30.10 | 348,605 | +0.19(+0.64%) |
Mar 08, 2022 | 30.09 | 30.69 | 29.91 | 29.91 | 405,621 | -0.83(-2.70%) |
Mar 07, 2022 | 28.72 | 30.92 | 28.50 | 30.74 | 547,971 | +2.11(+7.37%) |
Mar 04, 2022 | 28.05 | 28.74 | 27.89 | 28.63 | 274,315 | +0.17(+0.60%) |
Mar 03, 2022 | 28.56 | 28.97 | 28.30 | 28.46 | 284,827 | +0.06(+0.21%) |
Mar 02, 2022 | 27.50 | 28.83 | 27.39 | 28.40 | 216,662 | +0.97(+3.54%) |