Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.20 | 47.60 | 45.59 | 45.89 | 2,603,336 | -0.70(-1.50%) |
May 27, 2022 | 45.76 | 46.78 | 45.27 | 46.59 | 2,145,237 | +0.95(+2.09%) |
May 26, 2022 | 46.34 | 46.56 | 44.89 | 45.64 | 2,422,952 | -0.55(-1.19%) |
May 25, 2022 | 44.63 | 46.27 | 44.55 | 46.19 | 2,625,223 | +1.85(+4.17%) |
May 24, 2022 | 43.75 | 44.38 | 42.67 | 44.34 | 2,509,195 | +0.51(+1.17%) |
May 23, 2022 | 43.91 | 44.27 | 42.66 | 43.82 | 2,146,671 | +0.39(+0.90%) |
May 20, 2022 | 43.15 | 43.60 | 42.37 | 43.43 | 1,743,948 | +0.48(+1.11%) |
May 19, 2022 | 42.56 | 43.47 | 41.45 | 42.95 | 2,273,243 | -0.54(-1.24%) |
May 18, 2022 | 44.05 | 44.06 | 42.81 | 43.49 | 2,283,149 | -0.22(-0.51%) |
May 17, 2022 | 44.74 | 44.74 | 42.47 | 43.71 | 2,938,341 | +0.02(+0.04%) |
May 16, 2022 | 44.10 | 44.73 | 43.41 | 43.70 | 3,050,287 | +0.28(+0.64%) |
May 13, 2022 | 42.40 | 44.08 | 42.35 | 43.42 | 2,342,546 | +1.67(+3.99%) |
May 12, 2022 | 41.89 | 41.91 | 40.39 | 41.75 | 2,707,862 | +0.02(+0.04%) |
May 11, 2022 | 42.31 | 42.82 | 41.46 | 41.73 | 3,219,672 | +1.17(+2.88%) |
May 10, 2022 | 39.87 | 42.08 | 38.61 | 40.56 | 3,941,718 | +1.38(+3.52%) |
May 09, 2022 | 40.70 | 42.98 | 38.71 | 39.18 | 5,162,916 | -0.36(-0.91%) |
May 06, 2022 | 39.66 | 39.69 | 38.13 | 39.54 | 2,281,664 | +0.43(+1.09%) |
May 05, 2022 | 40.11 | 40.11 | 37.90 | 39.12 | 1,607,034 | -0.69(-1.75%) |
May 04, 2022 | 38.32 | 40.12 | 37.89 | 39.81 | 1,867,837 | +2.10(+5.58%) |
May 03, 2022 | 36.00 | 38.05 | 36.00 | 37.71 | 2,015,305 | +1.58(+4.39%) |
May 02, 2022 | 35.01 | 36.45 | 35.01 | 36.13 | 1,654,722 | +0.90(+2.55%) |
Apr 29, 2022 | 35.88 | 36.45 | 35.09 | 35.23 | 1,828,681 | -0.41(-1.14%) |
Apr 28, 2022 | 33.92 | 36.24 | 33.83 | 35.63 | 1,899,161 | +1.58(+4.65%) |
Apr 27, 2022 | 33.59 | 34.65 | 32.93 | 34.05 | 1,513,524 | +0.20(+0.60%) |
Apr 26, 2022 | 34.17 | 35.13 | 33.74 | 33.85 | 1,527,189 | -0.21(-0.63%) |
Apr 25, 2022 | 34.22 | 34.49 | 32.34 | 34.06 | 1,846,188 | -1.08(-3.08%) |
Apr 22, 2022 | 35.51 | 35.97 | 34.96 | 35.14 | 1,289,174 | -0.54(-1.51%) |
Apr 21, 2022 | 38.22 | 38.41 | 35.60 | 35.68 | 1,526,859 | -1.87(-4.98%) |
Apr 20, 2022 | 37.06 | 37.63 | 36.16 | 37.55 | 1,371,321 | +0.49(+1.32%) |
Apr 19, 2022 | 37.14 | 37.94 | 36.83 | 37.06 | 1,750,452 | -0.14(-0.37%) |
Apr 18, 2022 | 36.19 | 37.28 | 35.44 | 37.20 | 2,091,228 | +1.85(+5.24%) |
Apr 14, 2022 | 35.49 | 35.81 | 34.50 | 35.35 | 1,904,293 | -0.34(-0.96%) |
Apr 13, 2022 | 34.46 | 35.92 | 34.24 | 35.69 | 1,580,853 | +1.42(+4.14%) |
Apr 12, 2022 | 35.45 | 36.01 | 34.26 | 34.27 | 2,286,325 | -0.95(-2.68%) |
Apr 11, 2022 | 35.88 | 35.88 | 34.96 | 35.22 | 1,589,619 | -0.84(-2.34%) |
Apr 08, 2022 | 35.63 | 36.42 | 35.27 | 36.06 | 1,824,722 | +0.77(+2.18%) |
Apr 07, 2022 | 36.19 | 36.58 | 34.55 | 35.29 | 2,270,097 | -0.84(-2.33%) |
Apr 06, 2022 | 35.84 | 36.31 | 35.25 | 36.13 | 2,251,841 | +0.20(+0.57%) |
Apr 05, 2022 | 36.49 | 36.64 | 35.76 | 35.93 | 2,824,369 | -0.41(-1.12%) |
Apr 04, 2022 | 37.00 | 37.21 | 36.18 | 36.34 | 1,743,270 | -0.62(-1.68%) |
Apr 01, 2022 | 37.01 | 37.51 | 36.13 | 36.96 | 1,644,933 | +0.04(+0.10%) |
Mar 31, 2022 | 36.27 | 37.50 | 36.27 | 36.92 | 2,327,811 | +0.19(+0.50%) |
Mar 30, 2022 | 36.72 | 37.64 | 36.48 | 36.74 | 2,048,298 | +0.48(+1.33%) |
Mar 29, 2022 | 35.21 | 36.55 | 34.75 | 36.26 | 2,002,843 | +0.31(+0.85%) |
Mar 28, 2022 | 35.97 | 37.72 | 35.50 | 35.95 | 2,912,094 | -0.45(-1.25%) |
Mar 25, 2022 | 35.79 | 36.50 | 35.68 | 36.40 | 1,580,661 | +0.63(+1.76%) |
Mar 24, 2022 | 34.38 | 36.26 | 34.28 | 35.77 | 2,310,422 | +1.45(+4.24%) |
Mar 23, 2022 | 34.32 | 34.62 | 33.76 | 34.32 | 1,847,330 | +0.69(+2.04%) |
Mar 22, 2022 | 33.68 | 34.05 | 33.01 | 33.63 | 1,993,690 | -0.07(-0.22%) |
Mar 21, 2022 | 34.24 | 34.91 | 33.47 | 33.71 | 2,357,189 | -0.21(-0.63%) |
Mar 18, 2022 | 33.23 | 33.99 | 32.73 | 33.92 | 3,204,636 | +0.51(+1.52%) |
Mar 17, 2022 | 32.98 | 33.85 | 32.47 | 33.41 | 3,126,420 | +0.62(+1.89%) |
Mar 16, 2022 | 31.73 | 33.17 | 31.73 | 32.79 | 2,225,673 | -0.03(-0.08%) |