Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.14 | 35.40 | 34.34 | 34.87 | 127,893 | +0.32(+0.93%) |
May 27, 2022 | 33.87 | 34.58 | 33.80 | 34.55 | 62,902 | +0.99(+2.95%) |
May 26, 2022 | 32.07 | 33.92 | 32.07 | 33.56 | 86,027 | +2.02(+6.39%) |
May 25, 2022 | 30.33 | 31.85 | 30.33 | 31.54 | 79,009 | +1.13(+3.73%) |
May 24, 2022 | 31.43 | 31.43 | 30.09 | 30.41 | 41,270 | -1.81(-5.60%) |
May 23, 2022 | 32.34 | 32.34 | 31.24 | 32.22 | 72,922 | +0.10(+0.30%) |
May 20, 2022 | 32.99 | 32.99 | 31.13 | 32.12 | 75,641 | -0.25(-0.77%) |
May 19, 2022 | 31.67 | 33.02 | 31.55 | 32.37 | 87,702 | +0.54(+1.70%) |
May 18, 2022 | 33.29 | 33.29 | 31.60 | 31.83 | 62,938 | -2.25(-6.60%) |
May 17, 2022 | 33.68 | 34.37 | 33.02 | 34.08 | 70,576 | +1.49(+4.57%) |
May 16, 2022 | 33.42 | 33.70 | 32.52 | 32.59 | 54,051 | -0.95(-2.83%) |
May 13, 2022 | 32.16 | 33.56 | 32.16 | 33.54 | 96,951 | +2.01(+6.37%) |
May 12, 2022 | 30.22 | 32.63 | 29.84 | 31.53 | 673,157 | +0.80(+2.60%) |
May 11, 2022 | 32.59 | 33.15 | 30.70 | 30.73 | 749,860 | -2.06(-6.28%) |
May 10, 2022 | 33.85 | 34.11 | 32.21 | 32.79 | 69,859 | -0.12(-0.36%) |
May 09, 2022 | 34.01 | 34.52 | 32.72 | 32.91 | 92,082 | -2.15(-6.13%) |
May 06, 2022 | 35.95 | 36.26 | 34.37 | 35.06 | 150,808 | -1.51(-4.13%) |
May 05, 2022 | 38.34 | 38.34 | 36.15 | 36.57 | 116,042 | -3.15(-7.93%) |
May 04, 2022 | 38.40 | 39.75 | 37.35 | 39.72 | 75,757 | +0.96(+2.48%) |
May 03, 2022 | 39.00 | 39.14 | 38.33 | 38.76 | 41,204 | -0.25(-0.64%) |
May 02, 2022 | 37.55 | 39.05 | 37.11 | 39.01 | 79,387 | +1.34(+3.56%) |
Apr 29, 2022 | 39.06 | 39.46 | 37.62 | 37.67 | 107,855 | -1.96(-4.95%) |
Apr 28, 2022 | 39.07 | 39.79 | 38.10 | 39.63 | 64,285 | +1.07(+2.77%) |
Apr 27, 2022 | 38.72 | 39.42 | 38.22 | 38.56 | 50,505 | +0.07(+0.18%) |
Apr 26, 2022 | 39.88 | 39.88 | 38.41 | 38.49 | 43,783 | -1.61(-4.01%) |
Apr 25, 2022 | 38.91 | 40.10 | 38.76 | 40.10 | 60,469 | +0.73(+1.85%) |
Apr 22, 2022 | 40.49 | 41.05 | 39.29 | 39.37 | 49,896 | -1.19(-2.93%) |
Apr 21, 2022 | 42.71 | 42.93 | 40.45 | 40.56 | 56,514 | -1.67(-3.95%) |
Apr 20, 2022 | 44.13 | 44.30 | 42.20 | 42.23 | 37,251 | -1.85(-4.20%) |
Apr 19, 2022 | 42.45 | 44.20 | 42.17 | 44.08 | 112,429 | +1.44(+3.38%) |
Apr 18, 2022 | 42.87 | 42.90 | 41.94 | 42.64 | 59,177 | -0.46(-1.07%) |
Apr 14, 2022 | 44.26 | 44.43 | 43.06 | 43.10 | 33,954 | -1.40(-3.15%) |
Apr 13, 2022 | 43.38 | 44.59 | 43.18 | 44.50 | 48,923 | +1.04(+2.39%) |
Apr 12, 2022 | 44.63 | 45.40 | 43.38 | 43.46 | 184,000 | -0.46(-1.05%) |
Apr 11, 2022 | 43.62 | 44.82 | 43.34 | 43.92 | 45,927 | -0.46(-1.04%) |
Apr 08, 2022 | 44.50 | 45.19 | 44.09 | 44.38 | 27,847 | -0.29(-0.65%) |
Apr 07, 2022 | 44.94 | 45.50 | 43.60 | 44.67 | 29,293 | -0.59(-1.30%) |
Apr 06, 2022 | 46.01 | 46.01 | 44.64 | 45.26 | 51,265 | -1.59(-3.39%) |
Apr 05, 2022 | 48.19 | 48.24 | 46.63 | 46.85 | 38,874 | -1.65(-3.41%) |
Apr 04, 2022 | 47.06 | 48.62 | 46.96 | 48.50 | 60,684 | +2.08(+4.48%) |
Apr 01, 2022 | 46.73 | 47.04 | 46.11 | 46.42 | 35,551 | +0.52(+1.13%) |
Mar 31, 2022 | 47.65 | 47.65 | 45.87 | 45.90 | 41,611 | -1.88(-3.93%) |
Mar 30, 2022 | 49.13 | 49.46 | 47.62 | 47.78 | 29,331 | -1.91(-3.84%) |
Mar 29, 2022 | 48.88 | 49.91 | 48.76 | 49.69 | 24,937 | +1.61(+3.35%) |
Mar 28, 2022 | 47.17 | 48.11 | 46.75 | 48.08 | 39,736 | +0.90(+1.91%) |
Mar 25, 2022 | 47.91 | 47.91 | 46.82 | 47.18 | 32,238 | -0.98(-2.03%) |
Mar 24, 2022 | 48.13 | 48.16 | 46.76 | 48.16 | 25,963 | +0.07(+0.15%) |
Mar 23, 2022 | 47.93 | 49.55 | 47.49 | 48.09 | 32,603 | -0.32(-0.66%) |
Mar 22, 2022 | 46.98 | 48.76 | 46.98 | 48.41 | 62,239 | +2.15(+4.65%) |
Mar 21, 2022 | 46.96 | 47.10 | 45.55 | 46.26 | 63,669 | -1.09(-2.30%) |
Mar 18, 2022 | 45.44 | 47.52 | 45.44 | 47.35 | 68,759 | +1.73(+3.79%) |
Mar 17, 2022 | 44.00 | 45.62 | 43.66 | 45.62 | 38,749 | +0.94(+2.10%) |
Mar 16, 2022 | 42.02 | 44.70 | 41.99 | 44.68 | 60,198 | +4.52(+11.25%) |
Mar 15, 2022 | 39.09 | 40.66 | 38.83 | 40.16 | 59,258 | +1.09(+2.79%) |
Mar 14, 2022 | 40.17 | 40.71 | 38.82 | 39.07 | 82,557 | -1.66(-4.08%) |
Mar 11, 2022 | 43.26 | 43.26 | 40.66 | 40.73 | 54,820 | -2.03(-4.75%) |
Mar 10, 2022 | 42.85 | 41.90 | 42.76 | 91,160 | -0.73(-1.67%) | |
Mar 09, 2022 | 43.25 | 43.81 | 43.03 | 43.49 | 39,205 | +1.39(+3.29%) |
Mar 08, 2022 | 41.91 | 43.41 | 40.96 | 42.10 | 120,577 | +0.28(+0.67%) |
Mar 07, 2022 | 43.41 | 44.06 | 41.73 | 41.82 | 60,926 | -1.87(-4.28%) |
Mar 04, 2022 | 44.50 | 44.88 | 43.22 | 43.69 | 79,346 | -1.28(-2.85%) |
Mar 03, 2022 | 46.97 | 46.97 | 44.55 | 44.97 | 64,924 | -1.53(-3.29%) |
Mar 02, 2022 | 46.37 | 46.67 | 45.63 | 46.50 | 51,469 | +0.08(+0.17%) |