Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.97 | 41.04 | 39.48 | 39.96 | 4,615,886 | -1.08(-2.63%) |
May 27, 2022 | 39.01 | 41.31 | 38.92 | 41.04 | 1,556,896 | +2.69(+7.01%) |
May 26, 2022 | 37.38 | 39.17 | 36.94 | 38.35 | 1,116,570 | +0.92(+2.46%) |
May 25, 2022 | 36.10 | 37.69 | 36.10 | 37.43 | 1,183,309 | +1.03(+2.83%) |
May 24, 2022 | 39.81 | 39.81 | 35.89 | 36.40 | 1,530,152 | -4.52(-11.05%) |
May 23, 2022 | 39.94 | 41.17 | 38.86 | 40.92 | 990,189 | +0.69(+1.72%) |
May 20, 2022 | 42.89 | 43.38 | 39.35 | 40.23 | 768,225 | -2.08(-4.92%) |
May 19, 2022 | 40.54 | 44.63 | 40.54 | 42.31 | 1,649,765 | +1.91(+4.73%) |
May 18, 2022 | 40.31 | 42.95 | 39.46 | 40.40 | 1,049,166 | -0.78(-1.89%) |
May 17, 2022 | 39.68 | 41.58 | 39.42 | 41.18 | 1,026,116 | +2.49(+6.44%) |
May 16, 2022 | 40.00 | 40.98 | 38.51 | 38.69 | 1,250,449 | -1.45(-3.61%) |
May 13, 2022 | 37.87 | 40.66 | 37.87 | 40.14 | 1,481,159 | +2.85(+7.64%) |
May 12, 2022 | 34.33 | 38.12 | 34.09 | 37.29 | 1,301,095 | +2.43(+6.97%) |
May 11, 2022 | 35.58 | 36.93 | 34.40 | 34.86 | 1,238,822 | -1.23(-3.41%) |
May 10, 2022 | 37.40 | 37.68 | 34.54 | 36.09 | 1,571,882 | -0.43(-1.18%) |
May 09, 2022 | 35.85 | 39.97 | 35.81 | 36.52 | 1,921,186 | -0.85(-2.27%) |
May 06, 2022 | 33.27 | 39.39 | 33.26 | 37.37 | 3,754,983 | -1.68(-4.30%) |
May 05, 2022 | 42.15 | 42.19 | 38.59 | 39.05 | 1,719,232 | -4.06(-9.42%) |
May 04, 2022 | 42.26 | 43.17 | 40.03 | 43.11 | 784,827 | +0.63(+1.48%) |
May 03, 2022 | 39.90 | 42.83 | 39.23 | 42.48 | 985,335 | +2.68(+6.73%) |
May 02, 2022 | 38.02 | 39.98 | 37.31 | 39.80 | 1,098,581 | +1.15(+2.98%) |
Apr 29, 2022 | 39.43 | 40.78 | 38.55 | 38.65 | 1,198,968 | -0.96(-2.42%) |
Apr 28, 2022 | 38.41 | 40.09 | 37.27 | 39.61 | 1,181,630 | +1.91(+5.07%) |
Apr 27, 2022 | 38.52 | 39.91 | 37.58 | 37.70 | 1,221,917 | -0.82(-2.13%) |
Apr 26, 2022 | 40.88 | 41.02 | 38.27 | 38.52 | 1,102,861 | -3.69(-8.74%) |
Apr 25, 2022 | 40.64 | 42.78 | 40.45 | 42.21 | 720,314 | +1.06(+2.58%) |
Apr 22, 2022 | 41.74 | 42.51 | 40.37 | 41.15 | 779,901 | -0.64(-1.53%) |
Apr 21, 2022 | 44.09 | 44.48 | 41.29 | 41.79 | 1,228,054 | -1.82(-4.17%) |
Apr 20, 2022 | 46.72 | 46.72 | 43.59 | 43.61 | 752,857 | -3.00(-6.44%) |
Apr 19, 2022 | 44.64 | 47.08 | 44.57 | 46.61 | 623,521 | +2.05(+4.60%) |
Apr 18, 2022 | 46.27 | 46.27 | 44.30 | 44.56 | 721,815 | -2.09(-4.48%) |
Apr 14, 2022 | 46.97 | 47.75 | 46.09 | 46.65 | 468,574 | -0.33(-0.70%) |
Apr 13, 2022 | 45.76 | 47.49 | 45.03 | 46.98 | 609,758 | +1.23(+2.69%) |
Apr 12, 2022 | 47.99 | 48.73 | 45.23 | 45.75 | 603,601 | -1.58(-3.34%) |
Apr 11, 2022 | 45.59 | 47.76 | 44.87 | 47.33 | 491,085 | +1.18(+2.56%) |
Apr 08, 2022 | 46.56 | 47.41 | 45.29 | 46.15 | 474,717 | -0.81(-1.72%) |
Apr 07, 2022 | 47.15 | 47.88 | 45.27 | 46.96 | 644,522 | -0.76(-1.59%) |
Apr 06, 2022 | 49.41 | 50.15 | 46.63 | 47.72 | 776,585 | -2.77(-5.49%) |
Apr 05, 2022 | 51.86 | 52.06 | 49.78 | 50.49 | 769,792 | -1.54(-2.96%) |
Apr 04, 2022 | 48.35 | 52.90 | 48.25 | 52.03 | 777,300 | +4.14(+8.64%) |
Apr 01, 2022 | 48.42 | 48.96 | 47.37 | 47.89 | 551,669 | -0.34(-0.70%) |
Mar 31, 2022 | 51.47 | 51.67 | 48.15 | 48.23 | 949,981 | -2.95(-5.76%) |
Mar 30, 2022 | 53.25 | 54.50 | 50.63 | 51.18 | 654,251 | -2.93(-5.41%) |
Mar 29, 2022 | 51.79 | 54.59 | 51.79 | 54.11 | 684,438 | +2.61(+5.07%) |
Mar 28, 2022 | 51.15 | 52.05 | 49.82 | 51.50 | 655,011 | +0.65(+1.28%) |
Mar 25, 2022 | 54.03 | 54.24 | 50.46 | 50.85 | 621,468 | -3.20(-5.92%) |
Mar 24, 2022 | 53.38 | 54.19 | 51.96 | 54.05 | 412,062 | +0.67(+1.26%) |
Mar 23, 2022 | 53.43 | 55.34 | 52.34 | 53.38 | 408,157 | -1.14(-2.09%) |
Mar 22, 2022 | 52.20 | 55.86 | 52.20 | 54.52 | 660,206 | +2.27(+4.34%) |
Mar 21, 2022 | 54.00 | 54.17 | 51.03 | 52.25 | 986,116 | -1.96(-3.62%) |
Mar 18, 2022 | 51.49 | 54.33 | 51.45 | 54.21 | 847,576 | +2.19(+4.21%) |
Mar 17, 2022 | 49.04 | 52.09 | 48.73 | 52.02 | 646,888 | +2.34(+4.71%) |
Mar 16, 2022 | 47.01 | 49.80 | 47.01 | 49.68 | 927,737 | +3.65(+7.93%) |
Mar 15, 2022 | 45.45 | 46.38 | 44.51 | 46.03 | 685,830 | +1.02(+2.27%) |
Mar 14, 2022 | 46.80 | 47.54 | 44.44 | 45.01 | 873,999 | -2.04(-4.34%) |
Mar 11, 2022 | 49.34 | 49.49 | 47.01 | 47.05 | 576,647 | -1.71(-3.51%) |
Mar 10, 2022 | 48.96 | 49.41 | 47.85 | 48.76 | 761,443 | -1.17(-2.34%) |
Mar 09, 2022 | 47.84 | 50.00 | 47.58 | 49.93 | 847,148 | +3.06(+6.53%) |
Mar 08, 2022 | 47.69 | 48.94 | 46.02 | 46.87 | 1,353,688 | -1.50(-3.10%) |
Mar 07, 2022 | 51.18 | 51.56 | 48.17 | 48.37 | 1,191,554 | -2.65(-5.19%) |
Mar 04, 2022 | 53.36 | 54.41 | 50.43 | 51.02 | 698,731 | -2.38(-4.46%) |
Mar 03, 2022 | 56.17 | 56.60 | 53.10 | 53.40 | 512,875 | -2.32(-4.16%) |
Mar 02, 2022 | 57.90 | 57.90 | 55.19 | 55.72 | 652,992 | -1.72(-2.99%) |