Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.71 | 34.05 | 33.15 | 33.73 | 2,070,920 | +0.05(+0.15%) |
May 27, 2022 | 32.68 | 33.68 | 32.68 | 33.68 | 1,073,993 | +1.20(+3.70%) |
May 26, 2022 | 32.54 | 32.90 | 32.24 | 32.48 | 1,100,948 | +0.13(+0.39%) |
May 25, 2022 | 31.58 | 32.67 | 31.58 | 32.35 | 1,185,233 | +0.52(+1.63%) |
May 24, 2022 | 33.11 | 33.25 | 31.30 | 31.83 | 1,554,712 | -1.69(-5.05%) |
May 23, 2022 | 33.61 | 33.86 | 32.98 | 33.52 | 889,504 | -0.02(-0.06%) |
May 20, 2022 | 33.52 | 33.85 | 32.93 | 33.54 | 1,388,398 | +0.50(+1.51%) |
May 19, 2022 | 32.56 | 33.31 | 32.19 | 33.04 | 1,244,552 | +0.43(+1.32%) |
May 18, 2022 | 32.85 | 33.23 | 32.53 | 32.61 | 1,614,677 | -0.47(-1.42%) |
May 17, 2022 | 33.13 | 33.39 | 32.28 | 33.08 | 1,626,936 | +0.56(+1.71%) |
May 16, 2022 | 32.44 | 33.10 | 32.41 | 32.52 | 1,353,905 | -0.27(-0.83%) |
May 13, 2022 | 32.43 | 33.22 | 32.30 | 32.80 | 2,195,232 | +0.78(+2.44%) |
May 12, 2022 | 31.09 | 32.10 | 30.98 | 32.02 | 1,424,808 | +0.47(+1.49%) |
May 11, 2022 | 32.53 | 33.31 | 31.46 | 31.55 | 1,283,806 | -0.92(-2.83%) |
May 10, 2022 | 33.07 | 33.35 | 31.93 | 32.47 | 1,842,997 | -0.30(-0.93%) |
May 09, 2022 | 32.96 | 33.61 | 32.66 | 32.77 | 1,756,366 | -0.83(-2.47%) |
May 06, 2022 | 34.76 | 34.76 | 32.85 | 33.60 | 3,020,060 | -1.45(-4.13%) |
May 05, 2022 | 37.59 | 38.13 | 34.94 | 35.05 | 3,193,491 | -3.57(-9.24%) |
May 04, 2022 | 37.94 | 39.37 | 37.28 | 38.62 | 2,191,122 | +0.62(+1.62%) |
May 03, 2022 | 39.01 | 39.42 | 37.80 | 38.00 | 1,980,797 | -1.13(-2.90%) |
May 02, 2022 | 37.95 | 39.19 | 37.40 | 39.14 | 2,559,717 | +1.66(+4.44%) |
Apr 29, 2022 | 38.78 | 39.50 | 37.29 | 37.47 | 1,725,165 | -1.56(-4.01%) |
Apr 28, 2022 | 38.50 | 39.13 | 37.62 | 39.04 | 1,239,187 | +0.92(+2.41%) |
Apr 27, 2022 | 38.28 | 38.64 | 37.83 | 38.12 | 1,279,899 | -0.17(-0.43%) |
Apr 26, 2022 | 39.19 | 39.39 | 38.19 | 38.28 | 930,863 | -1.02(-2.59%) |
Apr 25, 2022 | 39.12 | 39.35 | 38.69 | 39.30 | 1,590,656 | -0.28(-0.72%) |
Apr 22, 2022 | 40.58 | 40.96 | 39.47 | 39.59 | 891,563 | -1.12(-2.76%) |
Apr 21, 2022 | 42.59 | 42.67 | 40.53 | 40.71 | 1,111,962 | -2.06(-4.82%) |
Apr 20, 2022 | 43.40 | 43.51 | 42.06 | 42.77 | 1,364,145 | -0.54(-1.24%) |
Apr 19, 2022 | 42.69 | 43.46 | 42.61 | 43.31 | 1,045,512 | +0.59(+1.37%) |
Apr 18, 2022 | 42.98 | 43.34 | 42.23 | 42.72 | 440,616 | -0.21(-0.48%) |
Apr 14, 2022 | 44.25 | 44.25 | 42.80 | 42.93 | 574,768 | -1.24(-2.81%) |
Apr 13, 2022 | 43.71 | 44.65 | 43.56 | 44.17 | 666,200 | +0.46(+1.05%) |
Apr 12, 2022 | 44.70 | 45.19 | 43.50 | 43.71 | 546,482 | -0.45(-1.02%) |
Apr 11, 2022 | 43.88 | 44.46 | 43.58 | 44.16 | 700,426 | -0.08(-0.18%) |
Apr 08, 2022 | 44.01 | 44.62 | 43.65 | 44.24 | 617,724 | -0.01(-0.02%) |
Apr 07, 2022 | 44.84 | 45.27 | 43.58 | 44.25 | 976,203 | -0.72(-1.61%) |
Apr 06, 2022 | 44.74 | 45.44 | 44.38 | 44.97 | 834,636 | -0.15(-0.33%) |
Apr 05, 2022 | 45.84 | 46.07 | 45.00 | 45.12 | 757,619 | -0.58(-1.26%) |
Apr 04, 2022 | 44.87 | 45.91 | 44.87 | 45.70 | 609,635 | +0.75(+1.67%) |
Apr 01, 2022 | 44.98 | 45.22 | 43.78 | 44.95 | 1,498,213 | +0.20(+0.46%) |
Mar 31, 2022 | 45.47 | 45.85 | 44.72 | 44.74 | 982,256 | -0.91(-1.99%) |
Mar 30, 2022 | 45.62 | 45.68 | 44.94 | 45.65 | 942,975 | +0.05(+0.11%) |
Mar 29, 2022 | 46.34 | 46.53 | 45.32 | 45.60 | 1,410,129 | -0.28(-0.62%) |
Mar 28, 2022 | 45.78 | 46.39 | 45.48 | 45.88 | 740,663 | -0.05(-0.11%) |
Mar 25, 2022 | 45.32 | 46.18 | 45.22 | 45.93 | 1,174,533 | +0.72(+1.60%) |
Mar 24, 2022 | 44.62 | 45.22 | 44.25 | 45.21 | 945,937 | +0.85(+1.91%) |
Mar 23, 2022 | 43.23 | 44.60 | 42.83 | 44.36 | 1,043,118 | +0.94(+2.16%) |
Mar 22, 2022 | 43.48 | 43.92 | 43.26 | 43.42 | 1,280,097 | +0.10(+0.23%) |
Mar 21, 2022 | 43.99 | 44.21 | 42.93 | 43.33 | 1,341,347 | -0.61(-1.38%) |
Mar 18, 2022 | 44.13 | 44.13 | 43.25 | 43.93 | 1,151,159 | -0.15(-0.33%) |
Mar 17, 2022 | 43.88 | 44.31 | 43.60 | 44.08 | 997,208 | -0.01(-0.02%) |
Mar 16, 2022 | 42.82 | 44.13 | 42.51 | 44.09 | 1,146,018 | +1.38(+3.22%) |
Mar 15, 2022 | 42.85 | 43.52 | 41.89 | 42.71 | 1,694,177 | +0.16(+0.37%) |
Mar 14, 2022 | 43.96 | 44.35 | 42.36 | 42.55 | 1,797,681 | -1.72(-3.88%) |
Mar 11, 2022 | 46.19 | 46.26 | 44.24 | 44.27 | 1,639,236 | -1.41(-3.08%) |
Mar 10, 2022 | 45.13 | 45.83 | 45.68 | 1,735,862 | -0.17(-0.36%) | |
Mar 09, 2022 | 45.14 | 46.20 | 45.09 | 45.84 | 1,711,471 | +0.99(+2.20%) |
Mar 08, 2022 | 43.86 | 45.54 | 43.75 | 44.86 | 1,715,763 | +0.94(+2.13%) |
Mar 07, 2022 | 44.66 | 45.24 | 42.61 | 43.92 | 2,965,969 | -1.00(-2.22%) |
Mar 04, 2022 | 43.70 | 46.00 | 43.34 | 44.92 | 3,760,589 | +1.30(+2.98%) |
Mar 03, 2022 | 43.55 | 43.78 | 42.77 | 43.62 | 1,136,482 | +0.30(+0.70%) |
Mar 02, 2022 | 42.25 | 43.84 | 42.25 | 43.32 | 1,339,188 | +1.21(+2.87%) |