Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.86 | 34.21 | 32.98 | 33.56 | 390,474 | -0.58(-1.70%) |
May 27, 2022 | 33.50 | 34.39 | 33.33 | 34.14 | 409,958 | +1.22(+3.71%) |
May 26, 2022 | 30.95 | 33.33 | 30.95 | 32.92 | 422,792 | +1.98(+6.40%) |
May 25, 2022 | 30.17 | 31.20 | 30.00 | 30.94 | 274,015 | +0.46(+1.51%) |
May 24, 2022 | 30.93 | 31.11 | 29.49 | 30.48 | 407,891 | -1.01(-3.21%) |
May 23, 2022 | 31.24 | 31.85 | 30.69 | 31.49 | 279,502 | +0.55(+1.78%) |
May 20, 2022 | 32.27 | 32.29 | 29.48 | 30.94 | 466,326 | -0.58(-1.84%) |
May 19, 2022 | 31.01 | 32.00 | 31.01 | 31.52 | 314,184 | +0.10(+0.32%) |
May 18, 2022 | 31.99 | 32.78 | 30.81 | 31.42 | 402,499 | -1.47(-4.47%) |
May 17, 2022 | 32.15 | 32.92 | 31.73 | 32.89 | 329,090 | +1.76(+5.65%) |
May 16, 2022 | 31.44 | 32.06 | 31.03 | 31.13 | 250,682 | -0.86(-2.69%) |
May 13, 2022 | 31.02 | 32.36 | 30.76 | 31.99 | 288,798 | +1.79(+5.93%) |
May 12, 2022 | 29.18 | 30.70 | 29.03 | 30.20 | 421,757 | +0.90(+3.07%) |
May 11, 2022 | 30.38 | 31.13 | 29.04 | 29.30 | 427,506 | -1.48(-4.81%) |
May 10, 2022 | 31.80 | 31.82 | 29.42 | 30.78 | 474,046 | +0.06(+0.20%) |
May 09, 2022 | 31.86 | 32.38 | 29.97 | 30.72 | 469,985 | -2.25(-6.82%) |
May 06, 2022 | 31.97 | 33.31 | 31.00 | 32.97 | 494,493 | +0.81(+2.52%) |
May 05, 2022 | 32.94 | 33.03 | 31.43 | 32.16 | 367,874 | -1.15(-3.45%) |
May 04, 2022 | 32.04 | 33.50 | 31.23 | 33.31 | 343,339 | +1.54(+4.85%) |
May 03, 2022 | 31.64 | 32.29 | 31.00 | 31.77 | 382,534 | +0.12(+0.38%) |
May 02, 2022 | 31.05 | 32.12 | 30.15 | 31.65 | 598,726 | +0.48(+1.54%) |
Apr 29, 2022 | 31.78 | 33.00 | 30.76 | 31.17 | 940,927 | -1.00(-3.11%) |
Apr 28, 2022 | 32.00 | 32.81 | 29.89 | 32.17 | 1,319,315 | -0.67(-2.04%) |
Apr 27, 2022 | 32.50 | 33.81 | 32.33 | 32.84 | 549,954 | -0.07(-0.21%) |
Apr 26, 2022 | 33.51 | 33.83 | 32.81 | 32.91 | 338,514 | -1.18(-3.46%) |
Apr 25, 2022 | 33.01 | 34.21 | 32.94 | 34.09 | 337,263 | +0.53(+1.58%) |
Apr 22, 2022 | 34.29 | 34.96 | 33.45 | 33.56 | 252,755 | -0.86(-2.50%) |
Apr 21, 2022 | 36.27 | 36.80 | 34.02 | 34.42 | 297,302 | -1.01(-2.85%) |
Apr 20, 2022 | 36.57 | 37.17 | 35.36 | 35.43 | 336,434 | +0.07(+0.20%) |
Apr 19, 2022 | 34.25 | 35.59 | 34.00 | 35.36 | 363,453 | +1.30(+3.82%) |
Apr 18, 2022 | 33.40 | 34.57 | 33.40 | 34.06 | 395,698 | +0.31(+0.92%) |
Apr 14, 2022 | 34.81 | 34.84 | 33.66 | 33.75 | 423,514 | -0.86(-2.48%) |
Apr 13, 2022 | 33.61 | 35.14 | 33.26 | 34.61 | 664,917 | +1.11(+3.31%) |
Apr 12, 2022 | 33.64 | 34.50 | 33.12 | 33.50 | 697,278 | +0.76(+2.32%) |
Apr 11, 2022 | 34.25 | 35.02 | 32.58 | 32.74 | 1,297,351 | -3.27(-9.08%) |
Apr 08, 2022 | 36.80 | 36.98 | 35.75 | 36.01 | 524,192 | -1.10(-2.96%) |
Apr 07, 2022 | 36.65 | 37.97 | 36.27 | 37.11 | 424,604 | +0.74(+2.03%) |
Apr 06, 2022 | 37.77 | 37.77 | 35.72 | 36.37 | 644,917 | -2.11(-5.48%) |
Apr 05, 2022 | 40.52 | 40.66 | 38.12 | 38.48 | 429,415 | -2.17(-5.34%) |
Apr 04, 2022 | 40.82 | 41.41 | 40.36 | 40.65 | 626,622 | +0.18(+0.44%) |
Apr 01, 2022 | 42.56 | 43.12 | 40.09 | 40.47 | 467,208 | -1.92(-4.53%) |
Mar 31, 2022 | 43.08 | 43.85 | 42.35 | 42.39 | 588,654 | -0.68(-1.58%) |
Mar 30, 2022 | 45.15 | 45.25 | 42.94 | 43.07 | 250,780 | -2.22(-4.90%) |
Mar 29, 2022 | 44.23 | 45.52 | 44.02 | 45.29 | 398,177 | +1.96(+4.52%) |
Mar 28, 2022 | 43.06 | 43.54 | 42.09 | 43.33 | 236,530 | +0.25(+0.58%) |
Mar 25, 2022 | 44.12 | 44.30 | 42.38 | 43.08 | 235,352 | -1.14(-2.58%) |
Mar 24, 2022 | 43.03 | 44.31 | 42.37 | 44.22 | 343,374 | +1.75(+4.12%) |
Mar 23, 2022 | 43.28 | 44.26 | 42.39 | 42.47 | 218,357 | -1.22(-2.79%) |
Mar 22, 2022 | 43.70 | 44.65 | 43.60 | 43.69 | 194,792 | +0.25(+0.58%) |
Mar 21, 2022 | 44.33 | 44.97 | 42.76 | 43.44 | 299,712 | -1.33(-2.97%) |
Mar 18, 2022 | 43.67 | 45.06 | 43.16 | 44.77 | 593,823 | +0.60(+1.36%) |
Mar 17, 2022 | 42.21 | 44.19 | 41.87 | 44.17 | 268,532 | +1.36(+3.18%) |
Mar 16, 2022 | 40.36 | 42.93 | 40.10 | 42.81 | 433,770 | +3.66(+9.35%) |
Mar 15, 2022 | 38.14 | 39.40 | 37.90 | 39.15 | 455,086 | +1.25(+3.30%) |
Mar 14, 2022 | 40.18 | 41.07 | 37.72 | 37.90 | 576,766 | -2.10(-5.25%) |
Mar 11, 2022 | 42.42 | 42.78 | 39.93 | 40.00 | 237,487 | -1.77(-4.24%) |
Mar 10, 2022 | 41.08 | 41.97 | 40.47 | 41.77 | 237,350 | -0.50(-1.18%) |
Mar 09, 2022 | 41.74 | 42.75 | 41.40 | 42.27 | 341,874 | +2.05(+5.10%) |
Mar 08, 2022 | 39.08 | 41.63 | 38.64 | 40.22 | 502,382 | +1.14(+2.92%) |
Mar 07, 2022 | 40.07 | 41.30 | 39.06 | 39.08 | 506,475 | -1.13(-2.81%) |
Mar 04, 2022 | 42.24 | 42.72 | 39.85 | 40.21 | 911,678 | -2.75(-6.40%) |
Mar 03, 2022 | 45.97 | 46.17 | 42.84 | 42.96 | 426,337 | -2.62(-5.75%) |
Mar 02, 2022 | 44.20 | 46.02 | 43.76 | 45.58 | 384,189 | +2.17(+5.00%) |