Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.23 | 32.00 | 31.07 | 31.58 | 212,769 | +0.00(+0.00%) |
May 27, 2022 | 31.08 | 32.04 | 31.08 | 31.58 | 220,383 | +0.85(+2.77%) |
May 26, 2022 | 30.09 | 31.04 | 30.04 | 30.73 | 409,949 | +0.78(+2.60%) |
May 25, 2022 | 29.50 | 30.44 | 29.50 | 29.95 | 254,090 | +0.27(+0.91%) |
May 24, 2022 | 30.39 | 30.83 | 29.23 | 29.68 | 359,121 | -0.92(-3.01%) |
May 23, 2022 | 29.85 | 30.94 | 29.56 | 30.60 | 576,976 | +1.22(+4.15%) |
May 20, 2022 | 30.36 | 30.98 | 28.80 | 29.38 | 341,537 | -0.66(-2.20%) |
May 19, 2022 | 30.09 | 31.20 | 30.03 | 30.04 | 392,860 | -0.62(-2.02%) |
May 18, 2022 | 31.44 | 31.94 | 30.39 | 30.66 | 308,998 | -1.52(-4.72%) |
May 17, 2022 | 31.22 | 32.27 | 31.22 | 32.18 | 238,211 | +1.75(+5.75%) |
May 16, 2022 | 30.47 | 30.90 | 29.91 | 30.43 | 254,903 | -0.48(-1.55%) |
May 13, 2022 | 30.66 | 31.63 | 30.54 | 30.91 | 291,336 | +0.82(+2.73%) |
May 12, 2022 | 30.60 | 30.99 | 29.23 | 30.09 | 461,637 | -0.80(-2.59%) |
May 11, 2022 | 31.52 | 32.62 | 30.71 | 30.89 | 239,094 | -0.47(-1.50%) |
May 10, 2022 | 32.30 | 33.02 | 30.50 | 31.36 | 507,281 | -1.28(-3.92%) |
May 09, 2022 | 33.13 | 33.77 | 32.12 | 32.64 | 450,453 | -1.01(-3.00%) |
May 06, 2022 | 34.39 | 34.84 | 33.36 | 33.65 | 337,925 | -1.04(-3.00%) |
May 05, 2022 | 37.44 | 37.75 | 34.25 | 34.69 | 441,488 | -3.22(-8.49%) |
May 04, 2022 | 39.00 | 39.17 | 36.40 | 37.91 | 574,808 | -0.85(-2.19%) |
May 03, 2022 | 38.06 | 39.20 | 37.58 | 38.76 | 369,135 | +0.68(+1.79%) |
May 02, 2022 | 37.25 | 38.16 | 36.81 | 38.08 | 248,132 | +0.68(+1.82%) |
Apr 29, 2022 | 37.38 | 39.21 | 37.22 | 37.40 | 296,739 | -0.02(-0.05%) |
Apr 28, 2022 | 36.17 | 37.88 | 36.00 | 37.42 | 325,444 | +1.70(+4.76%) |
Apr 27, 2022 | 36.31 | 36.56 | 35.57 | 35.72 | 260,759 | -0.82(-2.24%) |
Apr 26, 2022 | 37.38 | 37.84 | 36.46 | 36.54 | 277,253 | -1.40(-3.69%) |
Apr 25, 2022 | 37.10 | 38.11 | 36.51 | 37.94 | 249,610 | +0.29(+0.77%) |
Apr 22, 2022 | 38.36 | 38.71 | 37.53 | 37.65 | 234,031 | -0.98(-2.54%) |
Apr 21, 2022 | 39.85 | 40.15 | 38.44 | 38.63 | 204,330 | -0.64(-1.63%) |
Apr 20, 2022 | 39.82 | 40.15 | 38.92 | 39.27 | 179,818 | -0.17(-0.43%) |
Apr 19, 2022 | 37.88 | 39.62 | 37.88 | 39.44 | 251,845 | +1.70(+4.50%) |
Apr 18, 2022 | 37.20 | 38.40 | 37.04 | 37.74 | 291,508 | +0.19(+0.51%) |
Apr 14, 2022 | 38.44 | 38.95 | 37.43 | 37.55 | 328,182 | -0.74(-1.93%) |
Apr 13, 2022 | 37.36 | 38.58 | 37.36 | 38.29 | 289,529 | +0.40(+1.06%) |
Apr 12, 2022 | 37.93 | 38.62 | 37.76 | 37.89 | 204,262 | +0.53(+1.42%) |
Apr 11, 2022 | 36.86 | 38.01 | 36.86 | 37.36 | 205,472 | +0.15(+0.40%) |
Apr 08, 2022 | 36.86 | 37.96 | 36.86 | 37.21 | 214,291 | +0.28(+0.76%) |
Apr 07, 2022 | 37.57 | 37.86 | 36.27 | 36.93 | 317,888 | -0.52(-1.39%) |
Apr 06, 2022 | 37.67 | 38.10 | 37.22 | 37.45 | 271,578 | -0.45(-1.19%) |
Apr 05, 2022 | 38.07 | 38.67 | 37.84 | 37.90 | 283,004 | -0.15(-0.39%) |
Apr 04, 2022 | 38.92 | 38.92 | 37.59 | 38.05 | 195,803 | -0.87(-2.24%) |
Apr 01, 2022 | 38.12 | 39.05 | 38.12 | 38.92 | 184,224 | +0.95(+2.50%) |
Mar 31, 2022 | 37.73 | 38.60 | 37.73 | 37.97 | 270,084 | +0.09(+0.24%) |
Mar 30, 2022 | 39.12 | 39.19 | 37.61 | 37.88 | 131,971 | -1.36(-3.47%) |
Mar 29, 2022 | 39.20 | 39.97 | 38.95 | 39.24 | 159,905 | +0.81(+2.11%) |
Mar 28, 2022 | 38.42 | 38.53 | 37.29 | 38.43 | 232,775 | -0.28(-0.72%) |
Mar 25, 2022 | 38.78 | 38.90 | 38.25 | 38.71 | 151,406 | +0.19(+0.49%) |
Mar 24, 2022 | 38.27 | 38.54 | 37.62 | 38.52 | 280,060 | +0.30(+0.78%) |
Mar 23, 2022 | 38.72 | 39.22 | 38.14 | 38.22 | 306,417 | -0.62(-1.60%) |
Mar 22, 2022 | 37.79 | 38.84 | 37.56 | 38.84 | 381,002 | +1.29(+3.44%) |
Mar 21, 2022 | 38.33 | 38.48 | 37.23 | 37.55 | 554,476 | -0.25(-0.66%) |
Mar 18, 2022 | 36.55 | 37.81 | 35.55 | 37.80 | 969,397 | +1.02(+2.77%) |
Mar 17, 2022 | 36.80 | 36.92 | 35.82 | 36.78 | 283,998 | -0.08(-0.22%) |
Mar 16, 2022 | 35.69 | 36.87 | 35.55 | 36.86 | 334,642 | +1.76(+5.01%) |
Mar 15, 2022 | 36.28 | 36.44 | 34.98 | 35.10 | 299,534 | -0.64(-1.79%) |
Mar 14, 2022 | 35.31 | 36.25 | 34.64 | 35.74 | 578,008 | +2.24(+6.69%) |
Mar 11, 2022 | 32.89 | 33.85 | 31.93 | 33.50 | 555,138 | +0.90(+2.76%) |
Mar 10, 2022 | 33.76 | 34.05 | 32.39 | 32.60 | 493,144 | -2.31(-6.62%) |
Mar 09, 2022 | 34.42 | 35.49 | 34.42 | 34.91 | 678,918 | +1.69(+5.09%) |
Mar 08, 2022 | 35.93 | 35.93 | 33.01 | 33.22 | 746,139 | -2.42(-6.79%) |
Mar 07, 2022 | 38.98 | 39.35 | 35.60 | 35.64 | 460,147 | -3.24(-8.33%) |
Mar 04, 2022 | 38.87 | 39.13 | 38.14 | 38.88 | 317,289 | -0.62(-1.57%) |
Mar 03, 2022 | 40.65 | 40.65 | 38.87 | 39.50 | 481,698 | -1.06(-2.61%) |
Mar 02, 2022 | 39.73 | 41.00 | 39.53 | 40.56 | 301,729 | +1.46(+3.73%) |