Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.23 | 36.37 | 35.06 | 35.59 | 1,449,112 | -0.78(-2.14%) |
May 27, 2022 | 36.20 | 36.73 | 36.13 | 36.37 | 937,593 | +0.65(+1.82%) |
May 26, 2022 | 35.60 | 36.07 | 35.27 | 35.72 | 715,844 | +0.54(+1.53%) |
May 25, 2022 | 34.98 | 35.45 | 34.12 | 35.18 | 1,154,578 | -0.04(-0.11%) |
May 24, 2022 | 36.45 | 36.82 | 34.59 | 35.22 | 858,337 | -1.31(-3.59%) |
May 23, 2022 | 36.71 | 36.83 | 35.77 | 36.53 | 559,616 | +0.32(+0.88%) |
May 20, 2022 | 36.63 | 36.73 | 35.27 | 36.21 | 761,523 | -0.05(-0.14%) |
May 19, 2022 | 35.01 | 36.80 | 35.01 | 36.26 | 870,796 | +0.90(+2.55%) |
May 18, 2022 | 35.86 | 36.02 | 34.96 | 35.36 | 788,402 | -0.99(-2.72%) |
May 17, 2022 | 36.09 | 36.56 | 35.57 | 36.35 | 1,106,625 | +1.08(+3.06%) |
May 16, 2022 | 35.21 | 35.54 | 34.34 | 35.27 | 697,090 | -0.31(-0.87%) |
May 13, 2022 | 35.52 | 36.09 | 35.43 | 35.58 | 937,349 | +0.64(+1.83%) |
May 12, 2022 | 34.51 | 35.82 | 34.16 | 34.94 | 973,242 | +0.07(+0.20%) |
May 11, 2022 | 34.68 | 35.94 | 34.29 | 34.87 | 1,128,642 | -0.04(-0.11%) |
May 10, 2022 | 35.20 | 35.84 | 33.90 | 34.91 | 1,564,727 | +0.14(+0.40%) |
May 09, 2022 | 37.47 | 37.83 | 34.63 | 34.77 | 2,175,269 | -3.90(-10.09%) |
May 06, 2022 | 39.92 | 40.21 | 38.27 | 38.67 | 1,214,258 | -1.60(-3.97%) |
May 05, 2022 | 41.49 | 42.18 | 39.60 | 40.27 | 1,837,650 | -2.03(-4.80%) |
May 04, 2022 | 39.73 | 42.61 | 39.14 | 42.30 | 1,491,215 | +1.99(+4.94%) |
May 03, 2022 | 40.75 | 42.00 | 38.66 | 40.31 | 1,878,945 | -1.98(-4.68%) |
May 02, 2022 | 41.64 | 42.49 | 41.08 | 42.29 | 1,060,618 | +0.60(+1.44%) |
Apr 29, 2022 | 42.35 | 43.08 | 41.59 | 41.69 | 693,232 | -0.91(-2.14%) |
Apr 28, 2022 | 42.75 | 43.17 | 41.33 | 42.60 | 603,610 | +0.60(+1.43%) |
Apr 27, 2022 | 41.83 | 42.49 | 41.57 | 42.00 | 986,376 | +0.17(+0.41%) |
Apr 26, 2022 | 42.68 | 42.93 | 41.68 | 41.83 | 799,881 | -1.44(-3.33%) |
Apr 25, 2022 | 42.53 | 43.27 | 42.06 | 43.27 | 568,645 | +0.44(+1.03%) |
Apr 22, 2022 | 43.92 | 44.15 | 42.39 | 42.83 | 652,152 | -1.18(-2.68%) |
Apr 21, 2022 | 45.01 | 45.30 | 43.60 | 44.01 | 577,400 | -0.71(-1.59%) |
Apr 20, 2022 | 45.38 | 45.51 | 44.67 | 44.72 | 615,624 | +0.07(+0.16%) |
Apr 19, 2022 | 44.00 | 45.04 | 43.90 | 44.65 | 467,352 | +0.97(+2.22%) |
Apr 18, 2022 | 43.54 | 44.17 | 43.44 | 43.68 | 474,285 | -0.10(-0.23%) |
Apr 14, 2022 | 44.88 | 44.88 | 43.65 | 43.78 | 643,166 | -0.77(-1.73%) |
Apr 13, 2022 | 45.08 | 45.42 | 44.31 | 44.55 | 681,342 | -0.62(-1.37%) |
Apr 12, 2022 | 45.39 | 46.03 | 44.84 | 45.17 | 741,298 | +0.19(+0.42%) |
Apr 11, 2022 | 44.81 | 45.30 | 44.30 | 44.98 | 915,420 | -0.01(-0.02%) |
Apr 08, 2022 | 43.88 | 45.53 | 43.69 | 44.99 | 827,052 | +1.02(+2.32%) |
Apr 07, 2022 | 43.28 | 44.16 | 42.94 | 43.97 | 783,177 | +0.74(+1.71%) |
Apr 06, 2022 | 43.55 | 43.77 | 42.01 | 43.23 | 1,537,597 | -1.37(-3.07%) |
Apr 05, 2022 | 47.29 | 47.70 | 44.31 | 44.60 | 1,561,547 | -2.76(-5.83%) |
Apr 04, 2022 | 47.14 | 48.05 | 46.66 | 47.36 | 633,536 | +0.34(+0.72%) |
Apr 01, 2022 | 47.11 | 47.65 | 46.35 | 47.02 | 951,218 | +0.04(+0.09%) |
Mar 31, 2022 | 47.50 | 48.04 | 46.66 | 46.98 | 1,618,484 | -0.63(-1.32%) |
Mar 30, 2022 | 45.91 | 47.68 | 45.53 | 47.61 | 1,532,458 | +1.47(+3.19%) |
Mar 29, 2022 | 45.86 | 46.42 | 45.74 | 46.14 | 756,886 | +0.90(+1.99%) |
Mar 28, 2022 | 45.81 | 46.30 | 44.88 | 45.24 | 744,999 | -0.49(-1.07%) |
Mar 25, 2022 | 45.61 | 46.46 | 45.42 | 45.73 | 739,376 | +0.33(+0.73%) |
Mar 24, 2022 | 44.80 | 45.41 | 44.41 | 45.40 | 468,230 | +0.85(+1.91%) |
Mar 23, 2022 | 45.28 | 45.51 | 44.51 | 44.55 | 634,392 | -0.99(-2.17%) |
Mar 22, 2022 | 45.02 | 45.83 | 44.60 | 45.54 | 972,068 | +0.97(+2.18%) |
Mar 21, 2022 | 45.24 | 45.47 | 44.12 | 44.57 | 577,858 | -1.02(-2.24%) |
Mar 18, 2022 | 45.99 | 45.99 | 44.76 | 45.59 | 1,240,985 | -0.28(-0.61%) |
Mar 17, 2022 | 44.61 | 45.87 | 44.51 | 45.87 | 593,976 | +0.96(+2.14%) |
Mar 16, 2022 | 43.52 | 45.50 | 43.52 | 44.91 | 902,967 | +1.57(+3.62%) |
Mar 15, 2022 | 41.89 | 43.61 | 41.73 | 43.34 | 592,305 | +1.90(+4.58%) |
Mar 14, 2022 | 42.21 | 42.69 | 41.14 | 41.44 | 460,973 | -0.57(-1.36%) |
Mar 11, 2022 | 42.39 | 43.03 | 42.01 | 42.01 | 575,639 | -0.22(-0.52%) |
Mar 10, 2022 | 42.84 | 42.90 | 41.34 | 42.23 | 552,134 | -1.46(-3.34%) |
Mar 09, 2022 | 42.83 | 44.81 | 42.83 | 43.69 | 757,603 | +1.69(+4.02%) |
Mar 08, 2022 | 41.95 | 43.01 | 41.74 | 42.00 | 694,966 | +0.05(+0.12%) |
Mar 07, 2022 | 42.68 | 42.68 | 41.28 | 41.95 | 892,905 | -0.72(-1.69%) |
Mar 04, 2022 | 43.00 | 43.50 | 42.00 | 42.67 | 516,788 | -0.85(-1.95%) |
Mar 03, 2022 | 44.19 | 44.73 | 43.15 | 43.52 | 615,425 | -0.10(-0.23%) |
Mar 02, 2022 | 42.81 | 43.78 | 42.34 | 43.62 | 485,047 | +1.33(+3.14%) |