Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.86 | 38.22 | 36.94 | 37.69 | 41,829 | -0.23(-0.61%) |
May 27, 2022 | 36.27 | 38.33 | 35.82 | 37.92 | 59,375 | +2.33(+6.55%) |
May 26, 2022 | 34.16 | 36.20 | 34.16 | 35.59 | 89,920 | +1.75(+5.17%) |
May 25, 2022 | 31.87 | 34.42 | 31.36 | 33.84 | 78,392 | +1.48(+4.57%) |
May 24, 2022 | 33.12 | 33.44 | 31.31 | 32.36 | 71,578 | -1.64(-4.82%) |
May 23, 2022 | 32.85 | 34.06 | 31.96 | 34.00 | 62,228 | +1.90(+5.92%) |
May 20, 2022 | 34.39 | 35.55 | 30.95 | 32.10 | 76,112 | -1.75(-5.17%) |
May 19, 2022 | 32.25 | 34.25 | 32.25 | 33.85 | 48,635 | +0.92(+2.79%) |
May 18, 2022 | 34.59 | 34.59 | 32.02 | 32.93 | 68,020 | -2.68(-7.53%) |
May 17, 2022 | 35.45 | 35.79 | 33.63 | 35.61 | 68,649 | +1.58(+4.64%) |
May 16, 2022 | 36.93 | 36.93 | 33.53 | 34.03 | 60,286 | -2.96(-8.00%) |
May 13, 2022 | 36.55 | 38.14 | 36.10 | 36.99 | 55,100 | +1.47(+4.14%) |
May 12, 2022 | 35.24 | 36.74 | 34.29 | 35.52 | 114,925 | -0.31(-0.87%) |
May 11, 2022 | 37.64 | 39.59 | 35.24 | 35.83 | 53,688 | -2.00(-5.29%) |
May 10, 2022 | 39.57 | 40.01 | 36.53 | 37.83 | 91,876 | -0.21(-0.55%) |
May 09, 2022 | 40.52 | 40.52 | 37.28 | 38.04 | 126,788 | -3.57(-8.58%) |
May 06, 2022 | 41.85 | 42.40 | 40.32 | 41.61 | 55,253 | -0.24(-0.57%) |
May 05, 2022 | 43.02 | 44.29 | 41.00 | 41.85 | 60,555 | -2.33(-5.27%) |
May 04, 2022 | 44.89 | 44.93 | 41.61 | 44.18 | 76,470 | +0.09(+0.20%) |
May 03, 2022 | 48.42 | 48.42 | 43.45 | 44.09 | 86,448 | -4.30(-8.89%) |
May 02, 2022 | 50.00 | 50.99 | 46.79 | 48.39 | 99,555 | -1.79(-3.57%) |
Apr 29, 2022 | 51.39 | 52.81 | 50.00 | 50.18 | 44,750 | -2.21(-4.22%) |
Apr 28, 2022 | 49.38 | 52.69 | 48.97 | 52.39 | 30,593 | +3.05(+6.18%) |
Apr 27, 2022 | 48.00 | 50.94 | 48.00 | 49.34 | 41,585 | +1.36(+2.83%) |
Apr 26, 2022 | 52.37 | 52.37 | 47.83 | 47.98 | 69,577 | -5.10(-9.61%) |
Apr 25, 2022 | 53.13 | 54.75 | 52.11 | 53.08 | 82,987 | -0.95(-1.76%) |
Apr 22, 2022 | 55.36 | 55.89 | 53.34 | 54.03 | 61,079 | -1.34(-2.42%) |
Apr 21, 2022 | 58.30 | 58.95 | 54.50 | 55.37 | 51,029 | -2.13(-3.70%) |
Apr 20, 2022 | 56.60 | 57.97 | 56.03 | 57.50 | 47,694 | +1.27(+2.26%) |
Apr 19, 2022 | 55.83 | 56.88 | 54.01 | 56.23 | 56,811 | +0.35(+0.63%) |
Apr 18, 2022 | 54.93 | 56.71 | 54.62 | 55.88 | 35,332 | +0.29(+0.52%) |
Apr 14, 2022 | 54.20 | 55.72 | 53.60 | 55.59 | 66,513 | +1.77(+3.29%) |
Apr 13, 2022 | 51.44 | 54.89 | 51.34 | 53.82 | 37,277 | +2.52(+4.91%) |
Apr 12, 2022 | 52.04 | 53.63 | 50.95 | 51.30 | 46,424 | +0.58(+1.14%) |
Apr 11, 2022 | 50.54 | 52.02 | 50.07 | 50.72 | 49,935 | -0.93(-1.80%) |
Apr 08, 2022 | 58.70 | 58.70 | 49.88 | 51.65 | 247,828 | -7.04(-12.00%) |
Apr 07, 2022 | 55.34 | 58.97 | 55.12 | 58.69 | 82,154 | +4.00(+7.31%) |
Apr 06, 2022 | 55.25 | 55.68 | 52.80 | 54.69 | 82,296 | -1.98(-3.49%) |
Apr 05, 2022 | 57.08 | 58.70 | 56.00 | 56.67 | 59,812 | -0.71(-1.24%) |
Apr 04, 2022 | 55.95 | 57.83 | 54.76 | 57.38 | 36,112 | +1.43(+2.56%) |
Apr 01, 2022 | 55.37 | 56.02 | 54.00 | 55.95 | 54,523 | +0.80(+1.45%) |
Mar 31, 2022 | 54.95 | 57.49 | 54.95 | 55.15 | 32,900 | +0.04(+0.07%) |
Mar 30, 2022 | 57.19 | 57.65 | 55.01 | 55.11 | 41,804 | -2.12(-3.70%) |
Mar 29, 2022 | 54.75 | 58.97 | 54.75 | 57.23 | 59,246 | +2.98(+5.49%) |
Mar 28, 2022 | 52.14 | 54.33 | 51.71 | 54.25 | 35,433 | +2.46(+4.75%) |
Mar 25, 2022 | 54.28 | 54.28 | 51.23 | 51.79 | 29,437 | -2.44(-4.50%) |
Mar 24, 2022 | 51.85 | 54.37 | 50.04 | 54.23 | 39,206 | +2.87(+5.59%) |
Mar 23, 2022 | 53.53 | 54.33 | 51.19 | 51.36 | 33,416 | -2.53(-4.69%) |
Mar 22, 2022 | 52.39 | 54.76 | 52.39 | 53.89 | 28,174 | +1.73(+3.32%) |
Mar 21, 2022 | 54.72 | 54.72 | 50.77 | 52.16 | 39,249 | -2.58(-4.71%) |
Mar 18, 2022 | 52.42 | 55.00 | 52.21 | 54.74 | 95,440 | +2.21(+4.21%) |
Mar 17, 2022 | 51.39 | 53.44 | 51.11 | 52.53 | 47,280 | +0.29(+0.56%) |
Mar 16, 2022 | 50.14 | 52.54 | 50.00 | 52.24 | 55,213 | +3.26(+6.66%) |
Mar 15, 2022 | 46.97 | 50.46 | 46.40 | 48.98 | 53,405 | +1.99(+4.23%) |
Mar 14, 2022 | 49.92 | 50.53 | 46.54 | 46.99 | 40,649 | -2.54(-5.13%) |
Mar 11, 2022 | 50.98 | 51.95 | 48.49 | 49.53 | 32,218 | -0.87(-1.73%) |
Mar 10, 2022 | 47.24 | 50.96 | 46.93 | 50.40 | 69,294 | +1.85(+3.81%) |
Mar 09, 2022 | 47.65 | 49.41 | 46.25 | 48.55 | 57,934 | +3.34(+7.39%) |
Mar 08, 2022 | 44.06 | 47.77 | 43.33 | 45.21 | 83,621 | +0.94(+2.12%) |
Mar 07, 2022 | 48.50 | 49.14 | 44.08 | 44.27 | 86,973 | -4.53(-9.28%) |
Mar 04, 2022 | 48.69 | 50.44 | 46.92 | 48.80 | 70,391 | -0.38(-0.77%) |
Mar 03, 2022 | 52.40 | 52.76 | 49.01 | 49.18 | 67,166 | -3.28(-6.25%) |
Mar 02, 2022 | 51.63 | 53.65 | 51.63 | 52.46 | 40,927 | +1.15(+2.24%) |