Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.67 | 43.76 | 42.37 | 42.43 | 116,295 | +1.81(+4.46%) |
May 27, 2022 | 40.05 | 40.68 | 39.87 | 40.62 | 62,081 | +1.30(+3.30%) |
May 26, 2022 | 37.39 | 39.52 | 37.35 | 39.32 | 133,600 | +1.77(+4.72%) |
May 25, 2022 | 36.71 | 37.78 | 36.62 | 37.54 | 32,878 | +0.61(+1.64%) |
May 24, 2022 | 37.29 | 37.31 | 35.97 | 36.94 | 46,084 | -2.11(-5.39%) |
May 23, 2022 | 38.88 | 39.33 | 38.35 | 39.04 | 60,792 | +0.86(+2.26%) |
May 20, 2022 | 39.02 | 39.24 | 36.77 | 38.18 | 67,840 | +0.45(+1.18%) |
May 19, 2022 | 36.36 | 38.17 | 36.36 | 37.73 | 43,294 | +1.64(+4.55%) |
May 18, 2022 | 38.06 | 38.46 | 35.86 | 36.09 | 57,184 | -2.67(-6.88%) |
May 17, 2022 | 39.03 | 39.15 | 38.05 | 38.76 | 75,953 | +2.64(+7.30%) |
May 16, 2022 | 35.86 | 36.58 | 35.65 | 36.12 | 42,482 | -0.40(-1.09%) |
May 13, 2022 | 34.78 | 36.60 | 34.78 | 36.52 | 80,480 | +2.67(+7.90%) |
May 12, 2022 | 33.44 | 34.71 | 32.63 | 33.84 | 89,659 | -0.67(-1.95%) |
May 11, 2022 | 35.81 | 36.71 | 34.40 | 34.52 | 108,109 | -0.71(-2.02%) |
May 10, 2022 | 36.19 | 36.36 | 34.37 | 35.23 | 97,048 | +0.37(+1.06%) |
May 09, 2022 | 36.03 | 36.47 | 34.64 | 34.86 | 165,874 | -3.17(-8.33%) |
May 06, 2022 | 38.60 | 38.79 | 37.31 | 38.03 | 78,820 | -1.67(-4.21%) |
May 05, 2022 | 41.86 | 41.97 | 38.58 | 39.70 | 144,954 | -4.89(-10.98%) |
May 04, 2022 | 41.87 | 44.86 | 41.14 | 44.59 | 118,951 | +1.39(+3.23%) |
May 03, 2022 | 43.00 | 43.39 | 42.67 | 43.20 | 38,969 | +0.89(+2.11%) |
May 02, 2022 | 41.92 | 42.69 | 40.79 | 42.30 | 111,097 | -0.19(-0.45%) |
Apr 29, 2022 | 44.25 | 44.94 | 42.46 | 42.49 | 95,462 | +0.58(+1.38%) |
Apr 28, 2022 | 41.45 | 42.11 | 40.07 | 41.92 | 96,612 | +1.54(+3.81%) |
Apr 27, 2022 | 39.69 | 41.00 | 39.69 | 40.38 | 89,069 | +1.36(+3.48%) |
Apr 26, 2022 | 40.92 | 40.96 | 39.02 | 39.02 | 54,092 | -2.75(-6.58%) |
Apr 25, 2022 | 40.52 | 41.85 | 40.28 | 41.77 | 84,151 | -0.93(-2.18%) |
Apr 22, 2022 | 44.08 | 44.83 | 42.63 | 42.70 | 73,796 | -1.13(-2.58%) |
Apr 21, 2022 | 46.37 | 46.64 | 43.54 | 43.83 | 83,074 | -2.74(-5.89%) |
Apr 20, 2022 | 47.49 | 47.49 | 46.24 | 46.57 | 91,650 | -0.78(-1.64%) |
Apr 19, 2022 | 46.57 | 47.41 | 46.00 | 47.35 | 75,781 | -0.78(-1.62%) |
Apr 18, 2022 | 47.88 | 48.67 | 47.40 | 48.13 | 36,225 | -0.42(-0.86%) |
Apr 14, 2022 | 49.72 | 49.77 | 48.52 | 48.55 | 39,618 | -2.08(-4.10%) |
Apr 13, 2022 | 49.47 | 50.74 | 49.46 | 50.62 | 23,288 | +1.94(+3.99%) |
Apr 12, 2022 | 50.27 | 50.41 | 48.52 | 48.68 | 32,963 | -0.56(-1.14%) |
Apr 11, 2022 | 49.76 | 50.22 | 49.09 | 49.24 | 27,606 | -1.78(-3.49%) |
Apr 08, 2022 | 51.34 | 51.74 | 50.94 | 51.02 | 20,421 | +0.02(+0.05%) |
Apr 07, 2022 | 51.32 | 51.61 | 50.16 | 50.99 | 46,290 | -1.26(-2.41%) |
Apr 06, 2022 | 53.16 | 53.30 | 51.32 | 52.25 | 45,761 | -1.96(-3.62%) |
Apr 05, 2022 | 56.82 | 56.82 | 54.00 | 54.22 | 50,195 | -3.17(-5.52%) |
Apr 04, 2022 | 56.66 | 57.67 | 56.20 | 57.39 | 81,890 | +3.04(+5.60%) |
Apr 01, 2022 | 55.03 | 55.48 | 53.66 | 54.34 | 70,498 | +2.30(+4.41%) |
Mar 31, 2022 | 53.80 | 53.80 | 51.97 | 52.05 | 50,069 | -2.38(-4.37%) |
Mar 30, 2022 | 54.62 | 55.85 | 54.15 | 54.43 | 37,910 | -0.50(-0.92%) |
Mar 29, 2022 | 54.95 | 55.31 | 54.14 | 54.93 | 76,429 | +2.65(+5.06%) |
Mar 28, 2022 | 51.92 | 52.30 | 50.95 | 52.28 | 57,104 | +0.62(+1.19%) |
Mar 25, 2022 | 51.67 | 51.83 | 50.64 | 51.67 | 92,850 | -1.36(-2.56%) |
Mar 24, 2022 | 52.33 | 53.13 | 51.87 | 53.02 | 42,707 | +0.69(+1.32%) |
Mar 23, 2022 | 51.69 | 53.91 | 51.40 | 52.33 | 64,283 | -0.96(-1.80%) |
Mar 22, 2022 | 52.52 | 53.78 | 52.52 | 53.29 | 131,791 | +2.76(+5.46%) |
Mar 21, 2022 | 50.74 | 51.04 | 49.32 | 50.53 | 158,468 | -2.56(-4.82%) |
Mar 18, 2022 | 49.54 | 53.26 | 49.21 | 53.09 | 174,319 | +2.27(+4.46%) |
Mar 17, 2022 | 50.07 | 51.02 | 48.88 | 50.82 | 184,890 | -0.79(-1.53%) |
Mar 16, 2022 | 47.43 | 51.86 | 46.81 | 51.61 | 276,071 | +10.07(+24.25%) |
Mar 15, 2022 | 39.98 | 41.74 | 39.24 | 41.54 | 218,839 | +0.08(+0.18%) |
Mar 14, 2022 | 43.15 | 43.89 | 41.02 | 41.46 | 125,386 | -3.25(-7.28%) |
Mar 11, 2022 | 48.56 | 48.56 | 44.64 | 44.71 | 97,659 | -3.06(-6.41%) |
Mar 10, 2022 | 48.53 | 46.76 | 47.78 | 177,680 | -2.66(-5.27%) | |
Mar 09, 2022 | 48.72 | 50.86 | 48.22 | 50.43 | 107,287 | +3.88(+8.33%) |
Mar 08, 2022 | 46.93 | 48.26 | 45.44 | 46.55 | 123,789 | +0.35(+0.76%) |
Mar 07, 2022 | 49.32 | 49.82 | 46.00 | 46.20 | 153,720 | -5.70(-10.98%) |
Mar 04, 2022 | 52.16 | 52.86 | 51.09 | 51.90 | 117,187 | -3.36(-6.08%) |
Mar 03, 2022 | 56.90 | 57.28 | 54.93 | 55.26 | 139,937 | -2.52(-4.37%) |
Mar 02, 2022 | 57.68 | 58.43 | 55.96 | 57.78 | 69,891 | +0.33(+0.58%) |