Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.80 | 34.64 | 31.37 | 31.61 | 1,747,777 | -2.53(-7.41%) |
May 27, 2022 | 34.00 | 35.03 | 33.66 | 34.14 | 1,415,333 | +0.36(+1.07%) |
May 26, 2022 | 32.58 | 34.87 | 32.34 | 33.78 | 1,418,457 | +1.70(+5.30%) |
May 25, 2022 | 32.40 | 32.95 | 31.57 | 32.08 | 993,851 | -0.54(-1.66%) |
May 24, 2022 | 34.21 | 34.21 | 32.10 | 32.62 | 671,003 | -2.06(-5.94%) |
May 23, 2022 | 35.62 | 35.88 | 33.98 | 34.68 | 1,251,828 | -0.50(-1.42%) |
May 20, 2022 | 36.08 | 36.53 | 33.98 | 35.18 | 526,539 | +0.00(+0.00%) |
May 19, 2022 | 34.96 | 36.27 | 34.80 | 35.18 | 869,433 | +0.00(+0.00%) |
May 18, 2022 | 36.84 | 37.53 | 34.83 | 35.18 | 330,280 | -2.61(-6.91%) |
May 17, 2022 | 37.11 | 37.81 | 36.04 | 37.79 | 416,832 | +1.56(+4.31%) |
May 16, 2022 | 36.45 | 38.38 | 35.97 | 36.23 | 639,728 | -0.71(-1.92%) |
May 13, 2022 | 34.32 | 37.09 | 34.09 | 36.94 | 672,249 | +3.50(+10.47%) |
May 12, 2022 | 32.50 | 34.59 | 32.12 | 33.44 | 734,369 | +0.38(+1.15%) |
May 11, 2022 | 33.40 | 34.63 | 32.78 | 33.06 | 869,893 | -0.80(-2.36%) |
May 10, 2022 | 33.66 | 34.87 | 32.06 | 33.86 | 701,814 | +0.88(+2.67%) |
May 09, 2022 | 37.01 | 37.01 | 32.82 | 32.98 | 757,592 | -4.29(-11.51%) |
May 06, 2022 | 37.06 | 37.84 | 34.54 | 37.27 | 728,197 | +0.45(+1.22%) |
May 05, 2022 | 39.49 | 39.61 | 36.12 | 36.82 | 510,058 | -3.32(-8.27%) |
May 04, 2022 | 39.22 | 40.38 | 37.89 | 40.14 | 459,181 | +1.14(+2.92%) |
May 03, 2022 | 39.06 | 39.64 | 38.10 | 39.00 | 536,571 | -0.41(-1.04%) |
May 02, 2022 | 39.71 | 39.70 | 37.82 | 39.41 | 627,436 | +0.96(+2.50%) |
Apr 29, 2022 | 39.63 | 40.54 | 38.31 | 38.45 | 517,354 | -1.55(-3.87%) |
Apr 28, 2022 | 39.90 | 40.46 | 37.81 | 40.00 | 444,956 | +0.56(+1.42%) |
Apr 27, 2022 | 40.38 | 41.81 | 39.28 | 39.44 | 581,940 | -0.74(-1.84%) |
Apr 26, 2022 | 41.08 | 41.46 | 40.13 | 40.18 | 603,428 | -1.46(-3.51%) |
Apr 25, 2022 | 39.74 | 41.89 | 39.50 | 41.64 | 644,055 | +1.17(+2.89%) |
Apr 22, 2022 | 41.92 | 42.46 | 40.30 | 40.47 | 392,951 | -1.91(-4.51%) |
Apr 21, 2022 | 44.52 | 44.92 | 42.17 | 42.38 | 616,457 | -1.80(-4.07%) |
Apr 20, 2022 | 43.44 | 44.66 | 42.44 | 44.18 | 501,106 | +0.97(+2.24%) |
Apr 19, 2022 | 41.71 | 43.71 | 41.36 | 43.21 | 483,278 | +1.65(+3.97%) |
Apr 18, 2022 | 42.66 | 42.66 | 40.78 | 41.56 | 460,865 | -0.39(-0.93%) |
Apr 14, 2022 | 43.38 | 44.02 | 41.82 | 41.95 | 476,422 | -1.50(-3.45%) |
Apr 13, 2022 | 42.66 | 44.08 | 42.50 | 43.45 | 381,821 | +0.80(+1.88%) |
Apr 12, 2022 | 44.12 | 45.42 | 42.28 | 42.65 | 473,199 | -0.90(-2.07%) |
Apr 11, 2022 | 44.34 | 44.61 | 43.20 | 43.55 | 469,727 | -1.29(-2.88%) |
Apr 08, 2022 | 46.58 | 47.21 | 44.76 | 44.84 | 475,762 | -1.99(-4.25%) |
Apr 07, 2022 | 47.42 | 47.77 | 45.76 | 46.83 | 922,780 | -0.63(-1.33%) |
Apr 06, 2022 | 47.46 | 47.71 | 46.52 | 47.46 | 719,310 | -0.61(-1.27%) |
Apr 05, 2022 | 49.61 | 49.64 | 47.86 | 48.07 | 639,495 | -1.42(-2.87%) |
Apr 04, 2022 | 52.12 | 52.81 | 49.15 | 49.49 | 775,933 | -2.45(-4.72%) |
Apr 01, 2022 | 51.33 | 53.10 | 51.11 | 51.94 | 844,394 | +0.54(+1.05%) |
Mar 31, 2022 | 50.78 | 52.31 | 50.01 | 51.40 | 465,912 | +0.50(+0.98%) |
Mar 30, 2022 | 51.65 | 53.08 | 50.73 | 50.90 | 457,875 | -0.90(-1.74%) |
Mar 29, 2022 | 51.45 | 52.93 | 51.21 | 51.80 | 619,534 | +1.25(+2.47%) |
Mar 28, 2022 | 49.78 | 50.95 | 48.89 | 50.55 | 321,867 | +0.67(+1.34%) |
Mar 25, 2022 | 49.70 | 50.21 | 49.07 | 49.88 | 479,665 | +0.38(+0.77%) |
Mar 24, 2022 | 48.95 | 49.76 | 47.70 | 49.50 | 552,679 | +0.92(+1.89%) |
Mar 23, 2022 | 49.41 | 50.10 | 48.57 | 48.58 | 412,004 | -1.45(-2.90%) |
Mar 22, 2022 | 48.91 | 50.70 | 48.91 | 50.03 | 544,849 | +1.13(+2.31%) |
Mar 21, 2022 | 48.68 | 49.79 | 47.65 | 48.90 | 528,253 | +0.00(+0.00%) |
Mar 18, 2022 | 49.34 | 50.72 | 48.44 | 48.90 | 752,410 | +0.27(+0.56%) |
Mar 17, 2022 | 45.00 | 48.80 | 44.75 | 48.63 | 738,315 | +3.01(+6.60%) |
Mar 16, 2022 | 43.01 | 45.74 | 42.73 | 45.62 | 634,897 | +3.66(+8.72%) |
Mar 15, 2022 | 40.33 | 42.00 | 40.27 | 41.96 | 667,697 | +1.81(+4.51%) |
Mar 14, 2022 | 43.70 | 44.24 | 39.61 | 40.15 | 557,772 | -3.33(-7.66%) |
Mar 11, 2022 | 44.99 | 45.05 | 43.31 | 43.48 | 445,661 | -1.18(-2.64%) |
Mar 10, 2022 | 44.66 | 45.38 | 43.02 | 44.66 | 453,755 | -1.01(-2.21%) |
Mar 09, 2022 | 43.47 | 46.18 | 43.19 | 45.67 | 584,942 | +2.99(+7.01%) |
Mar 08, 2022 | 43.31 | 44.33 | 41.71 | 42.68 | 734,970 | -0.78(-1.79%) |
Mar 07, 2022 | 43.84 | 44.27 | 43.10 | 43.46 | 796,643 | -0.24(-0.55%) |
Mar 04, 2022 | 43.50 | 44.47 | 42.79 | 43.70 | 692,609 | +0.12(+0.28%) |
Mar 03, 2022 | 44.83 | 44.83 | 42.94 | 43.58 | 945,324 | -0.95(-2.13%) |
Mar 02, 2022 | 42.99 | 44.94 | 42.21 | 44.53 | 1,286,055 | +1.42(+3.29%) |