Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.47 | 50.30 | 46.56 | 47.24 | 1,009,632 | -1.57(-3.21%) |
May 27, 2022 | 49.47 | 49.47 | 47.38 | 48.80 | 570,142 | -0.40(-0.82%) |
May 26, 2022 | 47.28 | 50.17 | 47.00 | 49.21 | 1,669,076 | +1.57(+3.29%) |
May 25, 2022 | 47.87 | 48.69 | 45.74 | 47.64 | 945,146 | -0.20(-0.42%) |
May 24, 2022 | 47.67 | 48.53 | 46.74 | 47.84 | 653,033 | -0.48(-0.99%) |
May 23, 2022 | 47.30 | 49.29 | 46.28 | 48.32 | 960,820 | +1.50(+3.21%) |
May 20, 2022 | 47.80 | 48.04 | 44.62 | 46.82 | 586,428 | -0.68(-1.43%) |
May 19, 2022 | 44.41 | 48.74 | 44.16 | 47.49 | 519,239 | +1.77(+3.87%) |
May 18, 2022 | 47.36 | 48.34 | 44.13 | 45.73 | 623,196 | -1.16(-2.48%) |
May 17, 2022 | 46.69 | 48.09 | 45.63 | 46.89 | 525,605 | +1.15(+2.52%) |
May 16, 2022 | 44.75 | 46.99 | 44.49 | 45.74 | 626,401 | +1.62(+3.68%) |
May 13, 2022 | 43.00 | 45.29 | 43.00 | 44.11 | 693,562 | +1.40(+3.28%) |
May 12, 2022 | 44.21 | 44.71 | 41.80 | 42.71 | 771,016 | -2.15(-4.80%) |
May 11, 2022 | 46.24 | 48.10 | 44.36 | 44.86 | 890,387 | -0.06(-0.14%) |
May 10, 2022 | 44.79 | 47.18 | 42.68 | 44.93 | 793,129 | +0.92(+2.08%) |
May 09, 2022 | 48.10 | 48.30 | 43.06 | 44.01 | 969,796 | -5.42(-10.97%) |
May 06, 2022 | 48.75 | 50.63 | 47.08 | 49.44 | 1,027,101 | +1.32(+2.74%) |
May 05, 2022 | 47.18 | 48.25 | 44.78 | 48.12 | 1,436,691 | +1.87(+4.04%) |
May 04, 2022 | 46.20 | 46.42 | 43.68 | 46.25 | 1,046,488 | +1.37(+3.06%) |
May 03, 2022 | 41.81 | 46.14 | 41.06 | 44.87 | 1,035,930 | +2.37(+5.58%) |
May 02, 2022 | 42.59 | 42.89 | 39.72 | 42.50 | 970,773 | -1.06(-2.44%) |
Apr 29, 2022 | 44.56 | 45.40 | 43.33 | 43.56 | 828,569 | -0.66(-1.49%) |
Apr 28, 2022 | 43.08 | 45.19 | 40.68 | 44.22 | 895,037 | +0.20(+0.46%) |
Apr 27, 2022 | 40.61 | 44.97 | 40.33 | 44.02 | 1,188,032 | +3.79(+9.43%) |
Apr 26, 2022 | 38.33 | 41.47 | 37.68 | 40.23 | 1,058,705 | +2.47(+6.55%) |
Apr 25, 2022 | 36.01 | 38.63 | 35.64 | 37.76 | 905,006 | -0.31(-0.82%) |
Apr 22, 2022 | 39.81 | 40.71 | 37.38 | 38.07 | 778,361 | -2.19(-5.44%) |
Apr 21, 2022 | 44.54 | 44.54 | 39.95 | 40.26 | 869,747 | -4.33(-9.72%) |
Apr 20, 2022 | 43.16 | 45.19 | 41.96 | 44.59 | 621,299 | +1.23(+2.83%) |
Apr 19, 2022 | 43.72 | 45.20 | 43.07 | 43.36 | 548,995 | -0.95(-2.15%) |
Apr 18, 2022 | 45.14 | 46.17 | 43.07 | 44.32 | 952,101 | -0.38(-0.84%) |
Apr 14, 2022 | 42.93 | 45.25 | 41.58 | 44.69 | 1,070,317 | +1.45(+3.35%) |
Apr 13, 2022 | 40.23 | 43.70 | 39.49 | 43.24 | 1,773,395 | +4.10(+10.46%) |
Apr 12, 2022 | 36.18 | 39.19 | 35.46 | 39.15 | 1,109,050 | +3.88(+10.99%) |
Apr 11, 2022 | 35.73 | 35.86 | 33.53 | 35.27 | 816,410 | -0.31(-0.88%) |
Apr 08, 2022 | 35.27 | 36.64 | 33.94 | 35.58 | 613,158 | +0.53(+1.52%) |
Apr 07, 2022 | 33.58 | 35.27 | 33.31 | 35.05 | 739,540 | +1.48(+4.39%) |
Apr 06, 2022 | 33.07 | 35.82 | 32.07 | 33.58 | 987,583 | +1.09(+3.36%) |
Apr 05, 2022 | 36.42 | 37.93 | 32.46 | 32.49 | 1,430,016 | -1.50(-4.42%) |
Apr 04, 2022 | 35.97 | 36.55 | 33.23 | 33.99 | 474,821 | -1.53(-4.31%) |
Apr 01, 2022 | 34.98 | 36.24 | 34.92 | 35.52 | 714,375 | +1.04(+3.03%) |
Mar 31, 2022 | 33.94 | 35.52 | 33.94 | 34.48 | 630,749 | +0.05(+0.13%) |
Mar 30, 2022 | 34.36 | 35.62 | 34.14 | 34.43 | 544,140 | +0.69(+2.04%) |
Mar 29, 2022 | 33.08 | 34.35 | 31.67 | 33.74 | 666,127 | -0.88(-2.54%) |
Mar 28, 2022 | 36.46 | 36.50 | 34.04 | 34.62 | 856,256 | -2.66(-7.13%) |
Mar 25, 2022 | 33.93 | 37.85 | 33.93 | 37.28 | 1,270,996 | +3.22(+9.47%) |
Mar 24, 2022 | 33.89 | 34.70 | 33.07 | 34.05 | 530,280 | +0.21(+0.62%) |
Mar 23, 2022 | 32.39 | 34.63 | 32.30 | 33.84 | 706,652 | +2.10(+6.61%) |
Mar 22, 2022 | 32.60 | 32.60 | 31.41 | 31.75 | 373,651 | -0.46(-1.42%) |
Mar 21, 2022 | 32.07 | 33.26 | 31.26 | 32.20 | 787,192 | +1.24(+3.99%) |
Mar 18, 2022 | 30.47 | 31.17 | 29.79 | 30.97 | 2,691,656 | +0.70(+2.30%) |
Mar 17, 2022 | 28.14 | 30.34 | 27.81 | 30.27 | 775,346 | +2.79(+10.17%) |
Mar 16, 2022 | 28.72 | 28.72 | 26.62 | 27.48 | 761,157 | -1.18(-4.12%) |
Mar 15, 2022 | 27.58 | 29.26 | 27.14 | 28.66 | 684,732 | -0.06(-0.22%) |
Mar 14, 2022 | 29.59 | 30.55 | 28.31 | 28.72 | 997,904 | -1.78(-5.83%) |
Mar 11, 2022 | 32.73 | 33.34 | 30.26 | 30.50 | 835,139 | -2.60(-7.86%) |
Mar 10, 2022 | 31.69 | 33.18 | 33.10 | 692,733 | +1.94(+6.23%) | |
Mar 09, 2022 | 30.71 | 31.72 | 29.79 | 31.16 | 804,140 | -0.71(-2.24%) |
Mar 08, 2022 | 32.10 | 33.52 | 30.80 | 31.87 | 893,422 | +0.12(+0.38%) |
Mar 07, 2022 | 33.37 | 35.22 | 30.71 | 31.75 | 1,108,901 | -1.15(-3.51%) |
Mar 04, 2022 | 32.27 | 32.97 | 31.38 | 32.91 | 732,161 | +0.70(+2.16%) |
Mar 03, 2022 | 31.11 | 32.95 | 30.08 | 32.21 | 1,093,628 | +1.01(+3.23%) |
Mar 02, 2022 | 29.91 | 32.07 | 29.48 | 31.20 | 1,216,898 | +2.45(+8.51%) |