Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.25 | 50.56 | 46.77 | 47.80 | 2,047,621 | -0.03(-0.06%) |
May 27, 2022 | 46.55 | 47.84 | 46.37 | 47.83 | 929,564 | +0.88(+1.87%) |
May 26, 2022 | 45.46 | 47.40 | 45.40 | 46.95 | 2,071,474 | +2.11(+4.69%) |
May 25, 2022 | 44.58 | 45.00 | 43.94 | 44.84 | 975,728 | +0.46(+1.04%) |
May 24, 2022 | 44.35 | 45.16 | 43.69 | 44.38 | 1,207,848 | +0.29(+0.65%) |
May 23, 2022 | 43.37 | 44.33 | 42.95 | 44.10 | 2,995,772 | +0.51(+1.17%) |
May 20, 2022 | 43.20 | 43.76 | 42.22 | 43.59 | 1,198,180 | +0.98(+2.29%) |
May 19, 2022 | 40.74 | 43.40 | 40.68 | 42.61 | 1,692,720 | +1.14(+2.76%) |
May 18, 2022 | 44.28 | 44.34 | 40.78 | 41.47 | 2,049,868 | -1.91(-4.41%) |
May 17, 2022 | 45.32 | 45.90 | 43.12 | 43.38 | 1,602,160 | -2.04(-4.50%) |
May 16, 2022 | 43.47 | 45.72 | 43.40 | 45.42 | 2,085,672 | +1.56(+3.56%) |
May 13, 2022 | 43.00 | 43.98 | 42.58 | 43.86 | 1,736,344 | +1.82(+4.32%) |
May 12, 2022 | 41.25 | 42.25 | 40.75 | 42.05 | 1,468,440 | +0.89(+2.17%) |
May 11, 2022 | 40.74 | 41.94 | 40.25 | 41.15 | 2,043,408 | +3.34(+8.83%) |
May 10, 2022 | 40.13 | 40.40 | 37.61 | 37.81 | 2,027,360 | -1.85(-4.66%) |
May 09, 2022 | 42.78 | 42.97 | 39.37 | 39.66 | 3,123,240 | -5.36(-11.91%) |
May 06, 2022 | 44.55 | 45.18 | 43.25 | 45.03 | 2,182,696 | +1.58(+3.64%) |
May 05, 2022 | 45.02 | 45.18 | 42.25 | 43.45 | 2,490,240 | +0.27(+0.63%) |
May 04, 2022 | 42.33 | 43.66 | 41.74 | 43.18 | 4,658,092 | +3.27(+8.19%) |
May 03, 2022 | 40.02 | 40.84 | 39.27 | 39.91 | 1,390,660 | -1.43(-3.46%) |
May 02, 2022 | 38.66 | 41.39 | 38.18 | 41.34 | 1,811,608 | +1.30(+3.24%) |
Apr 29, 2022 | 41.73 | 42.47 | 39.87 | 40.04 | 1,855,584 | -1.00(-2.44%) |
Apr 28, 2022 | 39.75 | 41.19 | 39.34 | 41.04 | 1,956,952 | +1.24(+3.11%) |
Apr 27, 2022 | 38.81 | 40.10 | 38.52 | 39.80 | 1,366,184 | -0.15(-0.38%) |
Apr 26, 2022 | 39.29 | 40.50 | 38.26 | 39.95 | 1,885,336 | +1.37(+3.54%) |
Apr 25, 2022 | 36.63 | 38.90 | 36.00 | 38.59 | 2,887,776 | -1.40(-3.49%) |
Apr 22, 2022 | 40.89 | 41.41 | 39.96 | 39.98 | 1,718,092 | -2.14(-5.07%) |
Apr 21, 2022 | 42.40 | 43.23 | 41.16 | 42.12 | 2,463,916 | +0.98(+2.39%) |
Apr 20, 2022 | 41.66 | 41.95 | 39.76 | 41.14 | 2,200,584 | +0.46(+1.12%) |
Apr 19, 2022 | 42.20 | 42.22 | 40.35 | 40.68 | 3,816,648 | -3.90(-8.75%) |
Apr 18, 2022 | 45.05 | 45.91 | 44.17 | 44.58 | 2,592,376 | +0.61(+1.38%) |
Apr 14, 2022 | 42.16 | 44.88 | 41.98 | 43.98 | 2,666,352 | +0.71(+1.65%) |
Apr 13, 2022 | 42.12 | 43.45 | 40.80 | 43.26 | 2,780,108 | +2.20(+5.34%) |
Apr 12, 2022 | 40.23 | 41.41 | 40.19 | 41.07 | 2,564,124 | +2.90(+7.60%) |
Apr 11, 2022 | 37.41 | 38.49 | 36.92 | 38.17 | 2,305,376 | -1.46(-3.68%) |
Apr 08, 2022 | 38.19 | 39.95 | 37.94 | 39.63 | 1,444,984 | +0.92(+2.38%) |
Apr 07, 2022 | 38.58 | 39.06 | 36.78 | 38.71 | 3,017,864 | +0.45(+1.18%) |
Apr 06, 2022 | 41.05 | 41.72 | 37.53 | 38.26 | 3,737,344 | -1.38(-3.48%) |
Apr 05, 2022 | 41.95 | 42.31 | 39.37 | 39.64 | 2,495,468 | -1.85(-4.47%) |
Apr 04, 2022 | 41.33 | 41.79 | 40.25 | 41.49 | 2,404,884 | +2.37(+6.05%) |
Apr 01, 2022 | 38.06 | 39.50 | 37.94 | 39.12 | 2,763,580 | +0.80(+2.09%) |
Mar 31, 2022 | 39.70 | 40.71 | 37.44 | 38.33 | 4,159,952 | -2.47(-6.07%) |
Mar 30, 2022 | 40.78 | 41.42 | 40.20 | 40.80 | 2,041,324 | +1.54(+3.92%) |
Mar 29, 2022 | 35.54 | 39.43 | 35.38 | 39.26 | 4,294,732 | +1.96(+5.26%) |
Mar 28, 2022 | 39.72 | 40.45 | 36.76 | 37.30 | 4,622,432 | -5.57(-12.99%) |
Mar 25, 2022 | 41.12 | 44.02 | 40.75 | 42.87 | 4,341,184 | +0.70(+1.67%) |
Mar 24, 2022 | 43.88 | 43.96 | 41.69 | 42.16 | 3,311,616 | -2.21(-4.99%) |
Mar 23, 2022 | 44.01 | 44.94 | 43.56 | 44.38 | 3,258,856 | +2.74(+6.59%) |
Mar 22, 2022 | 41.84 | 42.62 | 40.63 | 41.63 | 2,905,252 | -0.90(-2.11%) |
Mar 21, 2022 | 40.82 | 42.62 | 40.66 | 42.53 | 3,538,316 | +4.14(+10.78%) |
Mar 18, 2022 | 37.98 | 38.62 | 37.42 | 38.39 | 2,938,928 | +0.89(+2.37%) |
Mar 17, 2022 | 36.44 | 38.23 | 36.19 | 37.50 | 4,806,084 | +4.58(+13.91%) |
Mar 16, 2022 | 35.20 | 35.60 | 32.60 | 32.92 | 3,388,456 | -0.48(-1.43%) |
Mar 15, 2022 | 33.88 | 35.02 | 32.66 | 33.40 | 7,525,612 | -3.21(-8.77%) |
Mar 14, 2022 | 37.51 | 37.51 | 35.64 | 36.61 | 5,354,332 | -3.27(-8.20%) |
Mar 11, 2022 | 38.57 | 40.15 | 37.98 | 39.88 | 6,420,992 | +2.22(+5.88%) |
Mar 10, 2022 | 39.57 | 39.90 | 36.08 | 37.67 | 6,425,288 | -0.64(-1.66%) |
Mar 09, 2022 | 43.01 | 44.21 | 35.00 | 38.30 | 19,256,424 | -10.15(-20.95%) |
Mar 08, 2022 | 49.19 | 51.38 | 44.50 | 48.45 | 16,276,812 | +1.70(+3.64%) |
Mar 07, 2022 | 44.88 | 47.79 | 44.22 | 46.76 | 8,968,872 | +2.41(+5.43%) |
Mar 04, 2022 | 41.89 | 45.00 | 41.42 | 44.34 | 7,801,192 | +4.87(+12.34%) |
Mar 03, 2022 | 39.43 | 41.01 | 38.66 | 39.48 | 6,075,344 | -0.24(-0.62%) |
Mar 02, 2022 | 38.56 | 40.56 | 36.25 | 39.72 | 8,134,120 | +3.35(+9.22%) |