Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.73 | 32.09 | 30.74 | 31.09 | 93,563 | -0.57(-1.80%) |
May 27, 2022 | 30.69 | 31.68 | 30.61 | 31.66 | 317,107 | +1.41(+4.66%) |
May 26, 2022 | 28.94 | 30.54 | 28.79 | 30.25 | 383,588 | +1.02(+3.49%) |
May 25, 2022 | 28.15 | 29.45 | 28.15 | 29.23 | 54,064 | +1.03(+3.65%) |
May 24, 2022 | 29.52 | 29.52 | 27.88 | 28.20 | 90,736 | -1.94(-6.44%) |
May 23, 2022 | 30.22 | 30.34 | 29.45 | 30.14 | 68,589 | -0.02(-0.07%) |
May 20, 2022 | 31.03 | 31.10 | 28.99 | 30.16 | 129,990 | -0.24(-0.79%) |
May 19, 2022 | 28.98 | 31.01 | 28.98 | 30.40 | 98,764 | +1.37(+4.72%) |
May 18, 2022 | 29.82 | 30.45 | 28.80 | 29.03 | 91,287 | -1.35(-4.44%) |
May 17, 2022 | 30.60 | 30.96 | 29.31 | 30.38 | 74,304 | +0.77(+2.60%) |
May 16, 2022 | 30.76 | 31.14 | 29.54 | 29.61 | 135,245 | -1.45(-4.67%) |
May 13, 2022 | 29.61 | 31.22 | 29.61 | 31.06 | 248,958 | +2.61(+9.17%) |
May 12, 2022 | 26.75 | 29.33 | 26.31 | 28.45 | 645,365 | +1.27(+4.67%) |
May 11, 2022 | 28.21 | 29.24 | 27.06 | 27.18 | 420,972 | -1.61(-5.59%) |
May 10, 2022 | 29.69 | 30.23 | 27.56 | 28.79 | 106,807 | -0.16(-0.55%) |
May 09, 2022 | 30.97 | 31.33 | 28.77 | 28.95 | 162,582 | -3.10(-9.67%) |
May 06, 2022 | 33.16 | 33.28 | 31.16 | 32.05 | 91,186 | -1.77(-5.23%) |
May 05, 2022 | 35.81 | 35.86 | 33.26 | 33.82 | 72,077 | -2.78(-7.60%) |
May 04, 2022 | 35.47 | 36.70 | 33.84 | 36.60 | 175,306 | +0.74(+2.06%) |
May 03, 2022 | 36.32 | 36.74 | 35.51 | 35.86 | 80,020 | -0.48(-1.32%) |
May 02, 2022 | 35.40 | 36.37 | 35.07 | 36.34 | 190,289 | +0.75(+2.11%) |
Apr 29, 2022 | 37.06 | 38.14 | 35.54 | 35.59 | 57,727 | -1.45(-3.91%) |
Apr 28, 2022 | 36.29 | 37.25 | 35.14 | 37.04 | 108,353 | +1.33(+3.72%) |
Apr 27, 2022 | 36.13 | 36.91 | 35.60 | 35.71 | 45,180 | -0.32(-0.89%) |
Apr 26, 2022 | 37.53 | 37.53 | 36.00 | 36.03 | 59,166 | -1.77(-4.68%) |
Apr 25, 2022 | 36.28 | 37.83 | 36.28 | 37.80 | 58,195 | +1.09(+2.97%) |
Apr 22, 2022 | 37.61 | 38.30 | 36.67 | 36.71 | 155,168 | -0.93(-2.47%) |
Apr 21, 2022 | 40.16 | 40.57 | 37.45 | 37.64 | 91,389 | -1.92(-4.85%) |
Apr 20, 2022 | 41.27 | 41.34 | 39.53 | 39.56 | 135,519 | -1.57(-3.82%) |
Apr 19, 2022 | 39.64 | 41.23 | 39.55 | 41.13 | 103,111 | +1.42(+3.58%) |
Apr 18, 2022 | 40.58 | 40.60 | 39.14 | 39.71 | 105,192 | -1.24(-3.03%) |
Apr 14, 2022 | 42.19 | 42.25 | 40.95 | 40.95 | 68,741 | -1.34(-3.17%) |
Apr 13, 2022 | 40.72 | 42.37 | 40.51 | 42.29 | 42,935 | +1.65(+4.06%) |
Apr 12, 2022 | 41.74 | 42.55 | 40.48 | 40.64 | 56,658 | -0.21(-0.51%) |
Apr 11, 2022 | 40.26 | 41.25 | 39.76 | 40.85 | 91,091 | -0.26(-0.63%) |
Apr 08, 2022 | 41.52 | 41.80 | 40.87 | 41.11 | 28,063 | -0.68(-1.63%) |
Apr 07, 2022 | 41.94 | 42.66 | 40.65 | 41.79 | 49,167 | -0.34(-0.81%) |
Apr 06, 2022 | 42.92 | 43.00 | 41.43 | 42.13 | 71,351 | -1.88(-4.27%) |
Apr 05, 2022 | 45.93 | 46.02 | 43.84 | 44.01 | 152,639 | -2.08(-4.51%) |
Apr 04, 2022 | 45.02 | 46.18 | 45.00 | 46.09 | 48,307 | +1.47(+3.29%) |
Apr 01, 2022 | 44.41 | 45.25 | 44.14 | 44.62 | 39,796 | +0.54(+1.23%) |
Mar 31, 2022 | 45.01 | 45.01 | 44.04 | 44.08 | 41,865 | -0.99(-2.20%) |
Mar 30, 2022 | 45.96 | 46.76 | 44.80 | 45.07 | 66,196 | -1.24(-2.68%) |
Mar 29, 2022 | 45.15 | 46.57 | 44.74 | 46.31 | 102,598 | +1.89(+4.25%) |
Mar 28, 2022 | 43.41 | 44.42 | 42.93 | 44.42 | 311,501 | +1.11(+2.56%) |
Mar 25, 2022 | 44.63 | 44.63 | 42.78 | 43.31 | 320,582 | -1.53(-3.41%) |
Mar 24, 2022 | 44.37 | 44.89 | 43.14 | 44.84 | 50,131 | +0.81(+1.84%) |
Mar 23, 2022 | 43.74 | 45.23 | 43.26 | 44.03 | 45,588 | -0.42(-0.94%) |
Mar 22, 2022 | 42.87 | 44.72 | 42.83 | 44.45 | 74,030 | +1.76(+4.12%) |
Mar 21, 2022 | 43.33 | 43.67 | 41.96 | 42.69 | 309,243 | -1.29(-2.93%) |
Mar 18, 2022 | 41.85 | 44.09 | 41.85 | 43.98 | 166,788 | +1.89(+4.49%) |
Mar 17, 2022 | 40.21 | 42.13 | 39.91 | 42.09 | 181,764 | +1.44(+3.54%) |
Mar 16, 2022 | 38.27 | 40.70 | 38.27 | 40.65 | 294,930 | +3.57(+9.63%) |
Mar 15, 2022 | 36.28 | 37.21 | 35.71 | 37.08 | 71,534 | +1.07(+2.97%) |
Mar 14, 2022 | 37.67 | 37.93 | 35.66 | 36.01 | 129,672 | -1.96(-5.16%) |
Mar 11, 2022 | 40.48 | 40.48 | 37.90 | 37.97 | 129,263 | -2.01(-5.03%) |
Mar 10, 2022 | 39.96 | 40.36 | 39.14 | 39.98 | 112,847 | -0.89(-2.18%) |
Mar 09, 2022 | 39.76 | 41.04 | 39.76 | 40.87 | 131,127 | +2.44(+6.35%) |
Mar 08, 2022 | 38.00 | 39.57 | 37.07 | 38.43 | 228,003 | +0.25(+0.65%) |
Mar 07, 2022 | 40.48 | 41.15 | 38.15 | 38.18 | 144,286 | -2.08(-5.17%) |
Mar 04, 2022 | 42.22 | 42.57 | 40.01 | 40.26 | 127,058 | -2.24(-5.27%) |
Mar 03, 2022 | 44.83 | 44.84 | 42.11 | 42.50 | 126,461 | -2.77(-6.12%) |
Mar 02, 2022 | 45.22 | 45.44 | 43.73 | 45.27 | 69,435 | +0.17(+0.38%) |