Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.82 | 41.81 | 37.70 | 40.69 | 3,837 | +1.28(+3.24%) |
May 27, 2022 | 39.19 | 40.03 | 39.19 | 39.41 | 2,072 | +2.88(+7.87%) |
May 26, 2022 | 35.39 | 37.53 | 35.05 | 36.53 | 1,769 | +0.08(+0.22%) |
May 25, 2022 | 35.94 | 36.78 | 35.94 | 36.45 | 5,043 | -0.48(-1.31%) |
May 24, 2022 | 36.46 | 36.94 | 36.26 | 36.94 | 6,011 | -0.02(-0.05%) |
May 23, 2022 | 36.60 | 37.13 | 36.45 | 36.96 | 13,012 | +1.48(+4.17%) |
May 20, 2022 | 35.45 | 35.62 | 35.36 | 35.48 | 5,121 | -0.84(-2.31%) |
May 19, 2022 | 35.94 | 36.43 | 35.94 | 36.32 | 2,322 | +0.23(+0.64%) |
May 18, 2022 | 36.23 | 36.23 | 35.77 | 36.09 | 1,180 | -1.00(-2.70%) |
May 17, 2022 | 35.90 | 37.60 | 35.90 | 37.09 | 1,060 | +0.09(+0.24%) |
May 16, 2022 | 36.44 | 37.00 | 36.37 | 37.00 | 3,889 | +0.56(+1.54%) |
May 13, 2022 | 36.16 | 36.66 | 35.89 | 36.44 | 6,854 | +1.88(+5.42%) |
May 12, 2022 | 34.71 | 34.80 | 34.07 | 34.56 | 3,407 | -0.38(-1.07%) |
May 11, 2022 | 34.78 | 34.94 | 34.78 | 34.94 | 1,715 | -0.35(-0.99%) |
May 10, 2022 | 35.31 | 35.38 | 35.10 | 35.29 | 2,614 | +0.86(+2.50%) |
May 09, 2022 | 35.11 | 35.11 | 34.43 | 34.43 | 6,559 | -1.45(-4.04%) |
May 06, 2022 | 36.03 | 36.06 | 35.73 | 35.88 | 2,954 | -1.17(-3.17%) |
May 05, 2022 | 38.40 | 38.40 | 37.02 | 37.05 | 5,492 | -2.36(-5.98%) |
May 04, 2022 | 38.12 | 39.42 | 37.93 | 39.41 | 9,552 | +1.90(+5.07%) |
May 03, 2022 | 37.62 | 37.79 | 37.41 | 37.51 | 79,676 | +0.15(+0.40%) |
May 02, 2022 | 38.03 | 38.03 | 36.98 | 37.36 | 3,023 | -2.25(-5.68%) |
Apr 29, 2022 | 40.09 | 40.39 | 39.44 | 39.61 | 11,853 | -3.73(-8.62%) |
Apr 28, 2022 | 42.47 | 43.67 | 42.47 | 43.34 | 6,204 | +0.39(+0.92%) |
Apr 27, 2022 | 43.50 | 43.50 | 42.69 | 42.95 | 10,001 | -2.77(-6.05%) |
Apr 26, 2022 | 46.45 | 46.70 | 45.43 | 45.72 | 4,818 | -1.64(-3.47%) |
Apr 25, 2022 | 46.91 | 47.59 | 46.91 | 47.36 | 3,820 | -1.31(-2.70%) |
Apr 22, 2022 | 49.11 | 49.11 | 48.20 | 48.67 | 2,000 | -0.62(-1.25%) |
Apr 21, 2022 | 50.46 | 50.46 | 49.29 | 49.29 | 4,450 | -1.83(-3.58%) |
Apr 20, 2022 | 51.32 | 51.41 | 51.12 | 51.12 | 10,207 | -0.48(-0.94%) |
Apr 19, 2022 | 51.81 | 51.81 | 51.60 | 51.60 | 1,735 | +1.10(+2.19%) |
Apr 18, 2022 | 50.83 | 50.83 | 49.12 | 50.50 | 1,091 | -1.18(-2.28%) |
Apr 14, 2022 | 51.68 | 51.68 | 51.68 | 51.68 | 378 | +0.44(+0.86%) |
Apr 13, 2022 | 51.24 | 51.24 | 51.24 | 51.24 | 913 | +0.75(+1.49%) |
Apr 12, 2022 | 51.09 | 51.33 | 50.49 | 50.49 | 1,807 | +0.58(+1.15%) |
Apr 11, 2022 | 49.91 | 50.58 | 49.91 | 49.91 | 1,397 | -1.48(-2.87%) |
Apr 08, 2022 | 50.62 | 51.39 | 50.62 | 51.39 | 2,066 | -0.97(-1.85%) |
Apr 07, 2022 | 51.76 | 52.36 | 51.76 | 52.36 | 9,405 | +1.08(+2.11%) |
Apr 06, 2022 | 50.97 | 51.28 | 50.97 | 51.28 | 2,542 | -1.99(-3.74%) |
Apr 05, 2022 | 53.30 | 53.30 | 53.27 | 53.27 | 650 | +0.16(+0.30%) |
Apr 04, 2022 | 53.51 | 53.71 | 52.84 | 53.12 | 2,675 | -0.36(-0.68%) |
Apr 01, 2022 | 53.10 | 53.48 | 52.25 | 53.48 | 6,801 | +1.04(+1.98%) |
Mar 31, 2022 | 52.10 | 52.44 | 51.99 | 52.44 | 2,017 | -0.58(-1.09%) |
Mar 30, 2022 | 52.44 | 53.02 | 52.44 | 53.02 | 1,353 | -0.73(-1.36%) |
Mar 29, 2022 | 52.89 | 53.75 | 52.46 | 53.75 | 1,373 | +4.03(+8.12%) |
Mar 28, 2022 | 50.31 | 50.46 | 49.72 | 49.72 | 2,690 | -0.05(-0.11%) |
Mar 25, 2022 | 49.69 | 49.77 | 49.69 | 49.77 | 687 | -2.38(-4.56%) |
Mar 24, 2022 | 51.76 | 52.15 | 51.44 | 52.15 | 1,062 | +0.26(+0.50%) |
Mar 23, 2022 | 51.48 | 52.28 | 51.09 | 51.89 | 2,034 | -1.46(-2.74%) |
Mar 22, 2022 | 52.47 | 53.35 | 52.47 | 53.35 | 13,107 | +1.16(+2.22%) |
Mar 21, 2022 | 51.66 | 52.19 | 51.61 | 52.19 | 38,937 | +0.19(+0.37%) |
Mar 18, 2022 | 50.98 | 52.00 | 50.98 | 52.00 | 8,545 | +1.17(+2.30%) |
Mar 17, 2022 | 50.29 | 50.83 | 50.22 | 50.83 | 4,133 | +2.67(+5.54%) |
Mar 16, 2022 | 48.70 | 48.70 | 48.16 | 48.16 | 4,129 | +1.43(+3.07%) |
Mar 15, 2022 | 46.57 | 47.02 | 46.44 | 46.73 | 5,592 | +1.20(+2.62%) |
Mar 14, 2022 | 45.62 | 46.52 | 45.53 | 45.53 | 7,930 | +0.35(+0.77%) |
Mar 11, 2022 | 46.37 | 46.43 | 44.93 | 45.18 | 4,588 | -0.76(-1.65%) |
Mar 10, 2022 | 46.17 | 46.24 | 45.80 | 45.94 | 3,799 | -0.61(-1.31%) |
Mar 09, 2022 | 46.02 | 46.82 | 45.94 | 46.55 | 4,556 | +2.56(+5.82%) |
Mar 08, 2022 | 44.14 | 44.60 | 43.86 | 43.99 | 5,191 | +0.60(+1.38%) |
Mar 07, 2022 | 43.50 | 43.71 | 42.27 | 43.39 | 4,322 | -0.12(-0.28%) |
Mar 04, 2022 | 43.85 | 44.07 | 43.51 | 43.51 | 4,923 | -2.18(-4.76%) |
Mar 03, 2022 | 46.54 | 46.56 | 45.45 | 45.69 | 5,305 | -0.88(-1.88%) |
Mar 02, 2022 | 46.32 | 47.08 | 46.08 | 46.56 | 6,570 | +0.12(+0.25%) |