Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.28 | 43.37 | 41.99 | 42.05 | 117,335 | +1.80(+4.46%) |
May 27, 2022 | 39.69 | 40.32 | 39.51 | 40.26 | 62,636 | +1.29(+3.31%) |
May 26, 2022 | 37.06 | 39.17 | 37.02 | 38.97 | 134,794 | +1.76(+4.72%) |
May 25, 2022 | 36.38 | 37.44 | 36.30 | 37.21 | 33,172 | +0.60(+1.64%) |
May 24, 2022 | 36.96 | 36.98 | 35.65 | 36.61 | 46,496 | -2.09(-5.39%) |
May 23, 2022 | 38.54 | 38.98 | 38.01 | 38.70 | 61,335 | +0.86(+2.26%) |
May 20, 2022 | 38.68 | 38.89 | 36.45 | 37.84 | 68,446 | +0.44(+1.18%) |
May 19, 2022 | 36.03 | 37.83 | 36.03 | 37.40 | 43,681 | +1.63(+4.55%) |
May 18, 2022 | 37.73 | 38.12 | 35.55 | 35.77 | 57,695 | -2.64(-6.88%) |
May 17, 2022 | 38.69 | 38.80 | 37.72 | 38.41 | 76,632 | +2.61(+7.30%) |
May 16, 2022 | 35.55 | 36.26 | 35.33 | 35.80 | 42,862 | -0.39(-1.09%) |
May 13, 2022 | 34.47 | 36.28 | 34.47 | 36.19 | 81,200 | +2.65(+7.90%) |
May 12, 2022 | 33.14 | 34.40 | 32.34 | 33.54 | 90,461 | -0.67(-1.95%) |
May 11, 2022 | 35.49 | 36.38 | 34.10 | 34.21 | 109,075 | -0.71(-2.02%) |
May 10, 2022 | 35.87 | 36.04 | 34.06 | 34.92 | 97,916 | +0.37(+1.06%) |
May 09, 2022 | 35.72 | 36.15 | 34.33 | 34.55 | 167,357 | -3.14(-8.33%) |
May 06, 2022 | 38.25 | 38.45 | 36.98 | 37.69 | 79,525 | -1.65(-4.21%) |
May 05, 2022 | 41.49 | 41.60 | 38.23 | 39.34 | 146,250 | -4.85(-10.98%) |
May 04, 2022 | 41.50 | 44.46 | 40.77 | 44.19 | 120,014 | +1.38(+3.23%) |
May 03, 2022 | 42.62 | 43.01 | 42.30 | 42.81 | 39,317 | +0.88(+2.11%) |
May 02, 2022 | 41.54 | 42.31 | 40.43 | 41.93 | 112,090 | -0.19(-0.45%) |
Apr 29, 2022 | 43.86 | 44.54 | 42.08 | 42.12 | 96,315 | +0.57(+1.38%) |
Apr 28, 2022 | 41.08 | 41.74 | 39.71 | 41.54 | 97,476 | +1.52(+3.81%) |
Apr 27, 2022 | 39.33 | 40.64 | 39.33 | 40.02 | 89,865 | +1.34(+3.48%) |
Apr 26, 2022 | 40.56 | 40.59 | 38.68 | 38.68 | 54,576 | -2.73(-6.59%) |
Apr 25, 2022 | 40.16 | 41.48 | 39.93 | 41.40 | 84,904 | -0.92(-2.18%) |
Apr 22, 2022 | 43.69 | 44.43 | 42.25 | 42.32 | 74,456 | -1.12(-2.58%) |
Apr 21, 2022 | 45.96 | 46.23 | 43.15 | 43.44 | 83,817 | -2.72(-5.89%) |
Apr 20, 2022 | 47.07 | 47.07 | 45.83 | 46.16 | 92,470 | -0.77(-1.64%) |
Apr 19, 2022 | 46.16 | 46.99 | 45.59 | 46.93 | 76,458 | -0.77(-1.62%) |
Apr 18, 2022 | 47.46 | 48.24 | 46.98 | 47.70 | 36,549 | -0.41(-0.86%) |
Apr 14, 2022 | 49.28 | 49.33 | 48.09 | 48.12 | 39,972 | -2.06(-4.10%) |
Apr 13, 2022 | 49.03 | 50.29 | 49.02 | 50.17 | 23,497 | +1.93(+3.99%) |
Apr 12, 2022 | 49.83 | 49.97 | 48.09 | 48.25 | 33,258 | -0.55(-1.14%) |
Apr 11, 2022 | 49.32 | 49.78 | 48.65 | 48.80 | 27,852 | -1.76(-3.49%) |
Apr 08, 2022 | 50.89 | 51.28 | 50.48 | 50.56 | 20,603 | +0.02(+0.05%) |
Apr 07, 2022 | 50.87 | 51.15 | 49.71 | 50.54 | 46,704 | -1.25(-2.41%) |
Apr 06, 2022 | 52.69 | 52.83 | 50.87 | 51.79 | 46,170 | -1.95(-3.62%) |
Apr 05, 2022 | 56.31 | 56.31 | 53.52 | 53.74 | 50,644 | -3.14(-5.52%) |
Apr 04, 2022 | 56.15 | 57.16 | 55.70 | 56.88 | 82,622 | +3.02(+5.60%) |
Apr 01, 2022 | 54.55 | 54.99 | 53.18 | 53.86 | 71,128 | +2.28(+4.41%) |
Mar 31, 2022 | 53.32 | 53.32 | 51.51 | 51.58 | 50,517 | -2.36(-4.37%) |
Mar 30, 2022 | 54.13 | 55.35 | 53.67 | 53.94 | 38,249 | -0.50(-0.92%) |
Mar 29, 2022 | 54.46 | 54.82 | 53.66 | 54.44 | 77,112 | +2.62(+5.06%) |
Mar 28, 2022 | 51.46 | 51.84 | 50.49 | 51.82 | 57,615 | +0.61(+1.19%) |
Mar 25, 2022 | 51.21 | 51.37 | 50.19 | 51.21 | 93,680 | -1.34(-2.56%) |
Mar 24, 2022 | 51.87 | 52.66 | 51.41 | 52.55 | 43,089 | +0.69(+1.32%) |
Mar 23, 2022 | 51.23 | 53.44 | 50.95 | 51.87 | 64,857 | -0.95(-1.80%) |
Mar 22, 2022 | 52.05 | 53.30 | 52.05 | 52.82 | 132,969 | +2.74(+5.46%) |
Mar 21, 2022 | 50.29 | 50.59 | 48.89 | 50.08 | 159,885 | -2.54(-4.82%) |
Mar 18, 2022 | 49.10 | 52.79 | 48.77 | 52.62 | 175,878 | +2.25(+4.46%) |
Mar 17, 2022 | 49.63 | 50.57 | 48.44 | 50.37 | 186,543 | -0.78(-1.53%) |
Mar 16, 2022 | 47.01 | 51.40 | 46.40 | 51.15 | 278,539 | +9.98(+24.25%) |
Mar 15, 2022 | 39.63 | 41.37 | 38.89 | 41.17 | 220,795 | +0.08(+0.18%) |
Mar 14, 2022 | 42.77 | 43.50 | 40.66 | 41.09 | 126,507 | -3.22(-7.28%) |
Mar 11, 2022 | 48.13 | 48.13 | 44.24 | 44.32 | 98,532 | -3.04(-6.41%) |
Mar 10, 2022 | 48.10 | 46.35 | 47.35 | 179,269 | -2.63(-5.27%) | |
Mar 09, 2022 | 48.28 | 50.41 | 47.80 | 49.99 | 108,247 | +3.84(+8.33%) |
Mar 08, 2022 | 46.52 | 47.83 | 45.04 | 46.14 | 124,896 | +0.35(+0.76%) |
Mar 07, 2022 | 48.89 | 49.38 | 45.60 | 45.79 | 155,094 | -5.65(-10.98%) |
Mar 04, 2022 | 51.70 | 52.39 | 50.63 | 51.44 | 118,235 | -3.33(-6.08%) |
Mar 03, 2022 | 56.40 | 56.77 | 54.44 | 54.77 | 141,188 | -2.50(-4.37%) |
Mar 02, 2022 | 57.17 | 57.91 | 55.47 | 57.27 | 70,516 | +0.33(+0.58%) |