Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.14 | 34.51 | 32.69 | 33.36 | 761,240 | -0.84(-2.46%) |
May 27, 2022 | 33.57 | 34.25 | 32.50 | 34.20 | 753,705 | +0.87(+2.61%) |
May 26, 2022 | 33.38 | 34.84 | 33.32 | 33.33 | 768,019 | -0.64(-1.88%) |
May 25, 2022 | 33.52 | 34.27 | 32.78 | 33.97 | 529,510 | +0.17(+0.50%) |
May 24, 2022 | 35.29 | 35.51 | 33.48 | 33.80 | 782,878 | -2.25(-6.24%) |
May 23, 2022 | 36.45 | 36.88 | 35.49 | 36.05 | 577,703 | -0.16(-0.44%) |
May 20, 2022 | 36.01 | 36.64 | 33.90 | 36.21 | 735,591 | +1.06(+3.02%) |
May 19, 2022 | 34.07 | 35.80 | 33.80 | 35.15 | 881,052 | +0.95(+2.78%) |
May 18, 2022 | 35.08 | 36.14 | 34.08 | 34.20 | 1,328,134 | -1.57(-4.39%) |
May 17, 2022 | 33.97 | 35.77 | 33.58 | 35.77 | 1,236,177 | +2.89(+8.79%) |
May 16, 2022 | 31.52 | 34.19 | 31.00 | 32.88 | 1,136,882 | +1.24(+3.92%) |
May 13, 2022 | 31.03 | 33.21 | 30.74 | 31.64 | 1,288,206 | +1.33(+4.39%) |
May 12, 2022 | 28.45 | 31.28 | 27.87 | 30.31 | 1,480,106 | +1.36(+4.70%) |
May 11, 2022 | 35.30 | 35.50 | 28.53 | 28.95 | 1,956,276 | -5.34(-15.57%) |
May 10, 2022 | 34.72 | 35.47 | 33.36 | 34.29 | 1,418,423 | +1.57(+4.80%) |
May 09, 2022 | 35.82 | 36.52 | 32.24 | 32.72 | 1,599,661 | -4.20(-11.38%) |
May 06, 2022 | 39.39 | 39.49 | 36.48 | 36.92 | 1,088,273 | -3.32(-8.25%) |
May 05, 2022 | 42.59 | 42.69 | 39.14 | 40.24 | 696,547 | -2.77(-6.44%) |
May 04, 2022 | 42.99 | 43.23 | 40.11 | 43.01 | 808,499 | +0.36(+0.84%) |
May 03, 2022 | 42.91 | 44.60 | 41.99 | 42.65 | 578,192 | -0.40(-0.93%) |
May 02, 2022 | 41.09 | 43.12 | 40.76 | 43.05 | 706,830 | +1.94(+4.72%) |
Apr 29, 2022 | 42.07 | 43.43 | 40.83 | 41.11 | 548,749 | -1.20(-2.84%) |
Apr 28, 2022 | 42.23 | 42.59 | 39.66 | 42.31 | 547,786 | +0.70(+1.68%) |
Apr 27, 2022 | 40.98 | 42.47 | 40.40 | 41.61 | 839,893 | +0.70(+1.71%) |
Apr 26, 2022 | 43.18 | 43.89 | 40.88 | 40.91 | 838,138 | -3.00(-6.83%) |
Apr 25, 2022 | 42.31 | 44.04 | 42.08 | 43.91 | 448,129 | +1.25(+2.93%) |
Apr 22, 2022 | 42.74 | 43.43 | 42.01 | 42.66 | 578,865 | -0.08(-0.19%) |
Apr 21, 2022 | 46.49 | 47.20 | 42.50 | 42.74 | 609,529 | -3.02(-6.60%) |
Apr 20, 2022 | 46.00 | 46.20 | 44.37 | 45.76 | 531,318 | +0.27(+0.59%) |
Apr 19, 2022 | 44.44 | 46.10 | 43.93 | 45.49 | 501,982 | +1.16(+2.62%) |
Apr 18, 2022 | 46.67 | 46.67 | 43.95 | 44.33 | 758,445 | -2.54(-5.42%) |
Apr 14, 2022 | 48.89 | 49.34 | 46.78 | 46.87 | 521,805 | -2.37(-4.81%) |
Apr 13, 2022 | 46.99 | 49.50 | 46.60 | 49.24 | 699,095 | +2.40(+5.12%) |
Apr 12, 2022 | 47.54 | 48.73 | 46.08 | 46.84 | 666,614 | +0.05(+0.11%) |
Apr 11, 2022 | 47.50 | 48.50 | 46.27 | 46.79 | 555,778 | -1.46(-3.03%) |
Apr 08, 2022 | 49.14 | 50.01 | 48.20 | 48.25 | 627,029 | -0.76(-1.55%) |
Apr 07, 2022 | 47.89 | 49.41 | 47.86 | 49.01 | 633,539 | +0.87(+1.81%) |
Apr 06, 2022 | 47.49 | 49.00 | 46.84 | 48.14 | 601,303 | -0.26(-0.54%) |
Apr 05, 2022 | 50.48 | 51.11 | 48.15 | 48.40 | 729,526 | -2.21(-4.37%) |
Apr 04, 2022 | 49.22 | 50.77 | 48.42 | 50.61 | 710,893 | +1.41(+2.87%) |
Apr 01, 2022 | 46.16 | 50.42 | 46.16 | 49.20 | 1,032,427 | +3.21(+6.98%) |
Mar 31, 2022 | 45.80 | 47.11 | 45.76 | 45.99 | 711,527 | +0.40(+0.88%) |
Mar 30, 2022 | 46.41 | 48.31 | 45.34 | 45.59 | 703,169 | -1.13(-2.42%) |
Mar 29, 2022 | 45.67 | 46.96 | 45.49 | 46.72 | 650,423 | +1.94(+4.33%) |
Mar 28, 2022 | 44.26 | 46.27 | 42.90 | 44.78 | 569,473 | +0.67(+1.52%) |
Mar 25, 2022 | 45.36 | 45.88 | 43.44 | 44.11 | 1,247,160 | -3.00(-6.37%) |
Mar 24, 2022 | 45.99 | 47.13 | 45.60 | 47.11 | 849,531 | +1.53(+3.36%) |
Mar 23, 2022 | 47.37 | 47.53 | 45.43 | 45.58 | 528,447 | -1.95(-4.10%) |
Mar 22, 2022 | 45.95 | 48.02 | 45.37 | 47.53 | 695,919 | +2.13(+4.69%) |
Mar 21, 2022 | 46.81 | 46.88 | 45.00 | 45.40 | 470,095 | -1.98(-4.18%) |
Mar 18, 2022 | 47.00 | 48.76 | 46.87 | 47.38 | 2,023,669 | +0.69(+1.48%) |
Mar 17, 2022 | 43.37 | 46.95 | 43.00 | 46.69 | 770,182 | +2.97(+6.79%) |
Mar 16, 2022 | 41.70 | 43.78 | 41.25 | 43.72 | 711,503 | +3.00(+7.37%) |
Mar 15, 2022 | 40.37 | 41.44 | 39.71 | 40.72 | 663,139 | +1.10(+2.78%) |
Mar 14, 2022 | 41.64 | 42.94 | 38.89 | 39.62 | 818,157 | -2.16(-5.17%) |
Mar 11, 2022 | 44.00 | 44.52 | 41.67 | 41.78 | 410,854 | -1.54(-3.55%) |
Mar 10, 2022 | 43.45 | 44.32 | 42.53 | 43.32 | 345,159 | -1.26(-2.83%) |
Mar 09, 2022 | 42.45 | 44.98 | 42.31 | 44.58 | 507,083 | +3.25(+7.86%) |
Mar 08, 2022 | 41.74 | 43.43 | 40.70 | 41.33 | 558,811 | -0.65(-1.55%) |
Mar 07, 2022 | 42.81 | 43.60 | 41.80 | 41.98 | 527,324 | -0.94(-2.19%) |
Mar 04, 2022 | 42.96 | 44.48 | 42.57 | 42.92 | 408,946 | -0.70(-1.60%) |
Mar 03, 2022 | 45.80 | 46.80 | 43.02 | 43.62 | 780,545 | -1.92(-4.22%) |
Mar 02, 2022 | 44.60 | 45.88 | 43.70 | 45.54 | 586,318 | +1.23(+2.78%) |