Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.27 | 41.60 | 37.23 | 38.62 | 807,464 | -0.22(-0.57%) |
May 27, 2022 | 37.99 | 38.89 | 37.51 | 38.84 | 343,059 | +1.06(+2.81%) |
May 26, 2022 | 36.76 | 38.66 | 36.76 | 37.78 | 346,456 | +1.22(+3.34%) |
May 25, 2022 | 34.76 | 37.00 | 34.76 | 36.56 | 339,066 | +2.24(+6.53%) |
May 24, 2022 | 34.18 | 34.81 | 33.51 | 34.32 | 170,600 | -0.65(-1.86%) |
May 23, 2022 | 33.61 | 35.10 | 33.40 | 34.97 | 304,210 | +1.75(+5.27%) |
May 20, 2022 | 32.80 | 33.43 | 32.42 | 33.22 | 207,191 | +0.80(+2.47%) |
May 19, 2022 | 32.63 | 34.05 | 32.16 | 32.42 | 189,339 | -1.00(-2.99%) |
May 18, 2022 | 33.48 | 34.00 | 31.25 | 33.42 | 381,897 | +0.25(+0.75%) |
May 17, 2022 | 33.79 | 34.09 | 32.84 | 33.17 | 222,758 | -0.14(-0.42%) |
May 16, 2022 | 32.40 | 34.48 | 32.40 | 33.31 | 328,833 | +0.84(+2.59%) |
May 13, 2022 | 31.63 | 33.62 | 30.91 | 32.47 | 199,405 | +1.17(+3.74%) |
May 12, 2022 | 30.85 | 32.25 | 30.50 | 31.30 | 262,968 | -0.44(-1.39%) |
May 11, 2022 | 31.13 | 33.36 | 31.00 | 31.74 | 253,295 | +1.15(+3.76%) |
May 10, 2022 | 32.00 | 32.68 | 29.14 | 30.59 | 354,416 | -1.41(-4.41%) |
May 09, 2022 | 32.00 | 32.18 | 30.56 | 32.00 | 765,234 | -1.34(-4.02%) |
May 06, 2022 | 34.97 | 35.54 | 33.06 | 33.34 | 271,908 | -1.49(-4.28%) |
May 05, 2022 | 36.79 | 36.95 | 31.68 | 34.83 | 965,428 | -2.73(-7.27%) |
May 04, 2022 | 38.02 | 38.60 | 35.97 | 37.56 | 344,118 | +0.31(+0.83%) |
May 03, 2022 | 35.71 | 37.66 | 35.35 | 37.25 | 349,366 | +2.04(+5.79%) |
May 02, 2022 | 35.99 | 36.81 | 34.40 | 35.21 | 341,555 | -1.39(-3.80%) |
Apr 29, 2022 | 37.89 | 38.60 | 36.08 | 36.60 | 271,328 | -0.86(-2.30%) |
Apr 28, 2022 | 36.94 | 38.03 | 35.20 | 37.46 | 380,241 | +0.88(+2.41%) |
Apr 27, 2022 | 35.00 | 37.41 | 34.05 | 36.58 | 605,037 | +2.15(+6.24%) |
Apr 26, 2022 | 35.94 | 36.61 | 34.43 | 34.43 | 207,483 | -1.07(-3.01%) |
Apr 25, 2022 | 35.00 | 35.94 | 33.54 | 35.50 | 352,724 | -0.85(-2.34%) |
Apr 22, 2022 | 37.77 | 38.80 | 35.52 | 36.35 | 245,262 | -1.76(-4.62%) |
Apr 21, 2022 | 39.67 | 40.00 | 37.68 | 38.11 | 380,338 | -0.88(-2.26%) |
Apr 20, 2022 | 37.87 | 38.99 | 37.37 | 38.99 | 474,723 | +1.75(+4.70%) |
Apr 19, 2022 | 37.99 | 38.17 | 36.63 | 37.24 | 377,815 | -1.37(-3.55%) |
Apr 18, 2022 | 39.34 | 40.50 | 37.85 | 38.61 | 861,069 | +0.21(+0.55%) |
Apr 14, 2022 | 39.40 | 40.24 | 36.96 | 38.40 | 541,025 | -1.31(-3.30%) |
Apr 13, 2022 | 37.22 | 40.37 | 36.73 | 39.71 | 387,289 | +3.68(+10.21%) |
Apr 12, 2022 | 37.36 | 39.43 | 35.84 | 36.03 | 398,935 | -0.65(-1.77%) |
Apr 11, 2022 | 36.00 | 37.18 | 35.13 | 36.68 | 208,780 | +0.17(+0.47%) |
Apr 08, 2022 | 35.73 | 37.27 | 35.40 | 36.51 | 355,227 | +0.84(+2.35%) |
Apr 07, 2022 | 36.09 | 36.49 | 34.82 | 35.67 | 215,176 | -0.21(-0.59%) |
Apr 06, 2022 | 35.13 | 36.92 | 33.69 | 35.88 | 280,500 | +0.75(+2.13%) |
Apr 05, 2022 | 34.50 | 35.79 | 33.79 | 35.13 | 214,946 | +0.63(+1.83%) |
Apr 04, 2022 | 34.50 | 35.33 | 33.13 | 34.50 | 249,891 | +0.58(+1.71%) |
Apr 01, 2022 | 31.97 | 33.99 | 31.87 | 33.92 | 156,649 | +1.92(+6.00%) |
Mar 31, 2022 | 32.90 | 34.16 | 31.99 | 32.00 | 269,911 | -1.35(-4.05%) |
Mar 30, 2022 | 33.74 | 35.80 | 33.21 | 33.35 | 205,120 | +0.19(+0.57%) |
Mar 29, 2022 | 32.31 | 33.68 | 31.85 | 33.16 | 152,396 | -0.64(-1.89%) |
Mar 28, 2022 | 33.30 | 34.38 | 33.00 | 33.80 | 216,762 | -0.74(-2.14%) |
Mar 25, 2022 | 31.50 | 34.80 | 31.16 | 34.54 | 442,803 | +3.20(+10.21%) |
Mar 24, 2022 | 31.36 | 31.89 | 30.96 | 31.34 | 288,731 | +0.34(+1.10%) |
Mar 23, 2022 | 30.01 | 31.68 | 30.01 | 31.00 | 328,253 | +1.50(+5.08%) |
Mar 22, 2022 | 29.18 | 29.72 | 28.66 | 29.50 | 154,402 | +0.32(+1.10%) |
Mar 21, 2022 | 28.43 | 29.73 | 28.39 | 29.18 | 127,094 | +1.37(+4.93%) |
Mar 18, 2022 | 28.29 | 28.48 | 27.81 | 27.81 | 144,489 | -0.43(-1.52%) |
Mar 17, 2022 | 28.01 | 28.73 | 27.93 | 28.24 | 107,395 | +1.38(+5.14%) |
Mar 16, 2022 | 26.79 | 27.74 | 25.99 | 26.86 | 101,793 | +0.35(+1.32%) |
Mar 15, 2022 | 24.79 | 27.20 | 24.41 | 26.51 | 166,061 | +0.25(+0.95%) |
Mar 14, 2022 | 29.92 | 30.00 | 26.08 | 26.26 | 229,136 | -4.27(-13.99%) |
Mar 11, 2022 | 30.33 | 31.04 | 30.05 | 30.53 | 161,928 | -0.38(-1.23%) |
Mar 10, 2022 | 30.00 | 30.98 | 29.56 | 30.91 | 348,283 | +1.14(+3.83%) |
Mar 09, 2022 | 28.28 | 29.83 | 27.52 | 29.77 | 307,399 | +0.23(+0.78%) |
Mar 08, 2022 | 29.07 | 30.13 | 27.01 | 29.54 | 473,455 | +0.75(+2.61%) |
Mar 07, 2022 | 27.88 | 29.19 | 26.28 | 28.79 | 409,097 | +1.10(+3.97%) |
Mar 04, 2022 | 26.64 | 28.19 | 26.31 | 27.69 | 207,611 | +1.03(+3.86%) |
Mar 03, 2022 | 27.44 | 27.49 | 25.66 | 26.66 | 309,623 | -0.85(-3.09%) |
Mar 02, 2022 | 27.09 | 28.07 | 26.88 | 27.51 | 234,750 | +0.95(+3.58%) |