Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.12 | 44.88 | 43.42 | 44.75 | 44,749 | +0.63(+1.43%) |
May 27, 2022 | 42.86 | 44.41 | 42.73 | 44.12 | 37,438 | +1.81(+4.28%) |
May 26, 2022 | 40.68 | 42.85 | 40.68 | 42.31 | 36,280 | +1.11(+2.69%) |
May 25, 2022 | 39.79 | 41.33 | 39.63 | 41.20 | 54,946 | +1.78(+4.52%) |
May 24, 2022 | 41.32 | 41.32 | 39.12 | 39.42 | 45,152 | -2.70(-6.41%) |
May 23, 2022 | 41.84 | 43.58 | 41.84 | 42.12 | 56,463 | -0.13(-0.31%) |
May 20, 2022 | 43.42 | 43.80 | 40.48 | 42.25 | 53,671 | -0.65(-1.52%) |
May 19, 2022 | 42.69 | 44.31 | 42.62 | 42.90 | 30,680 | -0.30(-0.69%) |
May 18, 2022 | 44.02 | 45.38 | 42.62 | 43.20 | 35,127 | -0.90(-2.04%) |
May 17, 2022 | 42.74 | 44.68 | 42.72 | 44.10 | 48,286 | +1.91(+4.53%) |
May 16, 2022 | 42.42 | 43.88 | 41.97 | 42.19 | 49,771 | -0.71(-1.66%) |
May 13, 2022 | 42.26 | 44.00 | 42.26 | 42.90 | 64,527 | +0.87(+2.07%) |
May 12, 2022 | 40.14 | 42.62 | 40.11 | 42.03 | 66,635 | +1.26(+3.09%) |
May 11, 2022 | 40.24 | 41.84 | 39.24 | 40.77 | 66,958 | +0.64(+1.59%) |
May 10, 2022 | 40.82 | 41.64 | 38.82 | 40.13 | 99,825 | -0.27(-0.67%) |
May 09, 2022 | 42.24 | 42.75 | 39.87 | 40.40 | 99,448 | -2.05(-4.83%) |
May 06, 2022 | 44.27 | 45.30 | 42.39 | 42.45 | 101,493 | -2.07(-4.65%) |
May 05, 2022 | 45.30 | 45.30 | 43.72 | 44.52 | 91,376 | -0.88(-1.94%) |
May 04, 2022 | 45.79 | 46.49 | 44.12 | 45.40 | 166,273 | +0.10(+0.22%) |
May 03, 2022 | 44.84 | 46.78 | 44.07 | 45.30 | 107,040 | +0.76(+1.71%) |
May 02, 2022 | 42.33 | 45.01 | 42.25 | 44.54 | 85,215 | +2.13(+5.02%) |
Apr 29, 2022 | 41.50 | 44.16 | 41.50 | 42.41 | 76,059 | +0.27(+0.64%) |
Apr 28, 2022 | 47.44 | 47.63 | 40.41 | 42.14 | 160,143 | -3.22(-7.10%) |
Apr 27, 2022 | 46.54 | 48.79 | 45.25 | 45.36 | 161,636 | -0.99(-2.14%) |
Apr 26, 2022 | 41.17 | 48.10 | 41.16 | 46.35 | 446,683 | +3.95(+9.32%) |
Apr 25, 2022 | 41.48 | 43.07 | 41.27 | 42.40 | 59,874 | +0.92(+2.22%) |
Apr 22, 2022 | 40.73 | 42.04 | 40.72 | 41.48 | 39,946 | +0.51(+1.24%) |
Apr 21, 2022 | 42.79 | 43.02 | 40.61 | 40.97 | 45,277 | -1.29(-3.05%) |
Apr 20, 2022 | 42.26 | 42.88 | 42.00 | 42.26 | 41,592 | +0.28(+0.67%) |
Apr 19, 2022 | 40.80 | 42.28 | 40.32 | 41.98 | 31,975 | +1.38(+3.40%) |
Apr 18, 2022 | 40.00 | 41.00 | 40.00 | 40.60 | 47,242 | +0.28(+0.69%) |
Apr 14, 2022 | 41.27 | 41.27 | 40.08 | 40.32 | 41,162 | -0.67(-1.63%) |
Apr 13, 2022 | 40.47 | 41.49 | 40.47 | 40.99 | 53,304 | +1.00(+2.50%) |
Apr 12, 2022 | 40.51 | 41.75 | 39.48 | 39.99 | 86,247 | +0.30(+0.76%) |
Apr 11, 2022 | 36.89 | 40.23 | 36.67 | 39.69 | 115,724 | +3.70(+10.28%) |
Apr 08, 2022 | 37.18 | 37.18 | 35.64 | 35.99 | 41,320 | -1.14(-3.07%) |
Apr 07, 2022 | 36.70 | 37.48 | 36.00 | 37.13 | 101,321 | +0.48(+1.31%) |
Apr 06, 2022 | 37.11 | 37.41 | 36.18 | 36.65 | 26,345 | -1.26(-3.32%) |
Apr 05, 2022 | 39.71 | 39.71 | 37.81 | 37.91 | 32,352 | -1.85(-4.65%) |
Apr 04, 2022 | 39.56 | 41.17 | 39.51 | 39.76 | 49,872 | +0.40(+1.02%) |
Apr 01, 2022 | 40.65 | 41.55 | 39.17 | 39.36 | 43,750 | -1.22(-3.01%) |
Mar 31, 2022 | 43.36 | 43.84 | 40.37 | 40.58 | 90,155 | -2.73(-6.30%) |
Mar 30, 2022 | 43.29 | 43.56 | 42.21 | 43.31 | 75,132 | +0.05(+0.12%) |
Mar 29, 2022 | 39.45 | 43.79 | 38.87 | 43.26 | 113,620 | +4.37(+11.24%) |
Mar 28, 2022 | 37.79 | 39.00 | 37.03 | 38.89 | 30,522 | +1.00(+2.64%) |
Mar 25, 2022 | 38.81 | 38.98 | 37.65 | 37.89 | 24,868 | -1.34(-3.42%) |
Mar 24, 2022 | 37.85 | 39.38 | 37.77 | 39.23 | 20,147 | +1.36(+3.59%) |
Mar 23, 2022 | 37.50 | 38.38 | 37.00 | 37.87 | 30,425 | +0.51(+1.37%) |
Mar 22, 2022 | 38.42 | 38.65 | 37.22 | 37.36 | 50,492 | -1.15(-2.99%) |
Mar 21, 2022 | 38.51 | 39.05 | 38.04 | 38.51 | 18,428 | -0.16(-0.41%) |
Mar 18, 2022 | 37.57 | 38.77 | 37.05 | 38.67 | 28,788 | +0.52(+1.36%) |
Mar 17, 2022 | 37.26 | 38.19 | 37.24 | 38.15 | 10,910 | +0.59(+1.57%) |
Mar 16, 2022 | 36.30 | 37.74 | 36.08 | 37.56 | 27,103 | +2.01(+5.65%) |
Mar 15, 2022 | 35.72 | 35.92 | 34.78 | 35.55 | 25,545 | +0.77(+2.21%) |
Mar 14, 2022 | 36.97 | 37.21 | 34.51 | 34.78 | 37,298 | -1.81(-4.95%) |
Mar 11, 2022 | 37.37 | 37.78 | 36.30 | 36.59 | 30,933 | -0.50(-1.35%) |
Mar 10, 2022 | 36.21 | 37.13 | 35.98 | 37.09 | 25,490 | +0.24(+0.65%) |
Mar 09, 2022 | 36.32 | 37.20 | 36.07 | 36.85 | 10,982 | +1.48(+4.18%) |
Mar 08, 2022 | 35.74 | 36.17 | 34.86 | 35.37 | 40,441 | -0.10(-0.28%) |
Mar 07, 2022 | 37.25 | 37.25 | 35.15 | 35.47 | 44,580 | -1.77(-4.75%) |
Mar 04, 2022 | 37.60 | 37.75 | 36.55 | 37.24 | 37,221 | -0.58(-1.53%) |
Mar 03, 2022 | 38.19 | 38.87 | 37.08 | 37.82 | 29,834 | -0.33(-0.87%) |
Mar 02, 2022 | 37.83 | 38.61 | 37.46 | 38.15 | 30,973 | +0.73(+1.95%) |