Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.29 | 35.29 | 33.35 | 34.01 | 240,713 | -0.97(-2.77%) |
May 27, 2022 | 33.76 | 35.10 | 33.54 | 34.98 | 199,330 | +1.68(+5.05%) |
May 26, 2022 | 32.65 | 34.89 | 32.18 | 33.30 | 212,811 | +0.95(+2.94%) |
May 25, 2022 | 31.30 | 32.97 | 30.70 | 32.35 | 231,429 | +1.03(+3.29%) |
May 24, 2022 | 30.72 | 32.24 | 29.09 | 31.32 | 322,279 | +0.12(+0.38%) |
May 23, 2022 | 29.59 | 31.37 | 28.83 | 31.20 | 308,462 | +1.71(+5.80%) |
May 20, 2022 | 30.57 | 30.57 | 28.39 | 29.49 | 378,877 | -0.70(-2.32%) |
May 19, 2022 | 31.60 | 32.61 | 30.00 | 30.19 | 527,362 | -1.41(-4.46%) |
May 18, 2022 | 30.97 | 31.66 | 30.07 | 31.60 | 318,557 | -0.32(-1.00%) |
May 17, 2022 | 31.22 | 32.32 | 29.76 | 31.92 | 589,558 | +1.61(+5.31%) |
May 16, 2022 | 32.28 | 32.29 | 30.11 | 30.31 | 301,893 | -1.60(-5.01%) |
May 13, 2022 | 31.77 | 33.09 | 30.67 | 31.91 | 362,854 | +1.56(+5.14%) |
May 12, 2022 | 27.04 | 32.03 | 26.61 | 30.35 | 696,380 | +2.73(+9.88%) |
May 11, 2022 | 30.73 | 31.72 | 27.33 | 27.62 | 886,593 | -1.64(-5.60%) |
May 10, 2022 | 33.32 | 34.66 | 28.72 | 29.26 | 1,107,430 | -3.24(-9.97%) |
May 09, 2022 | 33.40 | 34.41 | 31.35 | 32.50 | 560,208 | -2.27(-6.53%) |
May 06, 2022 | 34.70 | 36.79 | 33.43 | 34.77 | 615,013 | -0.21(-0.60%) |
May 05, 2022 | 37.66 | 37.77 | 34.00 | 34.98 | 421,856 | -3.21(-8.41%) |
May 04, 2022 | 37.21 | 38.44 | 34.72 | 38.19 | 390,237 | +1.20(+3.24%) |
May 03, 2022 | 36.15 | 37.79 | 35.84 | 36.99 | 454,035 | +0.62(+1.70%) |
May 02, 2022 | 32.64 | 36.48 | 32.11 | 36.37 | 366,237 | +3.55(+10.82%) |
Apr 29, 2022 | 33.78 | 36.39 | 32.65 | 32.82 | 374,377 | -1.68(-4.87%) |
Apr 28, 2022 | 35.49 | 36.30 | 33.91 | 34.50 | 456,554 | -0.51(-1.46%) |
Apr 27, 2022 | 36.85 | 37.97 | 34.41 | 35.01 | 508,061 | -1.86(-5.04%) |
Apr 26, 2022 | 38.23 | 38.23 | 36.33 | 36.87 | 271,333 | -1.67(-4.33%) |
Apr 25, 2022 | 35.73 | 38.77 | 35.73 | 38.54 | 263,392 | +1.75(+4.76%) |
Apr 22, 2022 | 38.59 | 39.30 | 36.33 | 36.79 | 414,769 | -1.96(-5.06%) |
Apr 21, 2022 | 39.78 | 40.30 | 38.22 | 38.75 | 263,758 | -0.36(-0.92%) |
Apr 20, 2022 | 40.45 | 40.45 | 38.14 | 39.11 | 338,638 | -1.01(-2.52%) |
Apr 19, 2022 | 38.11 | 40.36 | 37.67 | 40.12 | 285,851 | +1.44(+3.72%) |
Apr 18, 2022 | 37.44 | 38.71 | 36.56 | 38.68 | 264,926 | +0.71(+1.87%) |
Apr 14, 2022 | 37.70 | 38.45 | 36.86 | 37.97 | 240,523 | +0.13(+0.34%) |
Apr 13, 2022 | 35.91 | 38.52 | 35.05 | 37.84 | 335,657 | +1.91(+5.32%) |
Apr 12, 2022 | 36.17 | 37.34 | 35.35 | 35.93 | 311,052 | +1.26(+3.63%) |
Apr 11, 2022 | 34.95 | 36.10 | 34.24 | 34.67 | 419,547 | -0.95(-2.67%) |
Apr 08, 2022 | 36.32 | 36.34 | 34.64 | 35.62 | 240,181 | -0.37(-1.03%) |
Apr 07, 2022 | 37.06 | 38.08 | 35.35 | 35.99 | 302,739 | -1.25(-3.36%) |
Apr 06, 2022 | 38.59 | 38.59 | 36.05 | 37.24 | 553,289 | -2.09(-5.31%) |
Apr 05, 2022 | 40.91 | 41.10 | 38.99 | 39.33 | 289,760 | -1.32(-3.25%) |
Apr 04, 2022 | 37.79 | 41.55 | 37.66 | 40.65 | 421,437 | +3.16(+8.43%) |
Apr 01, 2022 | 37.23 | 38.90 | 36.82 | 37.49 | 384,831 | +0.74(+2.01%) |
Mar 31, 2022 | 36.32 | 37.28 | 35.31 | 36.75 | 553,051 | +1.46(+4.14%) |
Mar 30, 2022 | 34.79 | 36.87 | 34.79 | 35.29 | 342,600 | -0.36(-1.01%) |
Mar 29, 2022 | 35.00 | 36.68 | 34.59 | 35.65 | 370,241 | +0.73(+2.09%) |
Mar 28, 2022 | 35.29 | 35.79 | 33.01 | 34.92 | 393,053 | -0.13(-0.37%) |
Mar 25, 2022 | 37.15 | 37.15 | 34.33 | 35.05 | 321,699 | -2.19(-5.88%) |
Mar 24, 2022 | 36.68 | 37.60 | 35.09 | 37.24 | 303,293 | +0.53(+1.44%) |
Mar 23, 2022 | 33.83 | 38.07 | 33.50 | 36.71 | 565,700 | +2.50(+7.31%) |
Mar 22, 2022 | 34.77 | 35.22 | 33.34 | 34.21 | 1,092,690 | -0.69(-1.98%) |
Mar 21, 2022 | 39.69 | 40.19 | 34.86 | 34.90 | 1,024,526 | -4.82(-12.13%) |
Mar 18, 2022 | 38.43 | 42.03 | 37.11 | 39.72 | 3,320,213 | +0.18(+0.46%) |
Mar 17, 2022 | 37.70 | 39.93 | 37.62 | 39.54 | 983,284 | +1.51(+3.97%) |
Mar 16, 2022 | 37.52 | 38.52 | 36.37 | 38.03 | 1,007,822 | +2.12(+5.90%) |
Mar 15, 2022 | 34.66 | 36.02 | 33.85 | 35.91 | 550,640 | +1.05(+3.01%) |
Mar 14, 2022 | 38.42 | 38.88 | 34.51 | 34.86 | 789,065 | -3.98(-10.25%) |
Mar 11, 2022 | 42.83 | 42.83 | 38.60 | 38.84 | 660,542 | -3.16(-7.52%) |
Mar 10, 2022 | 43.80 | 43.80 | 41.45 | 42.00 | 396,645 | -2.45(-5.51%) |
Mar 09, 2022 | 41.83 | 45.35 | 41.83 | 44.45 | 381,830 | +3.51(+8.57%) |
Mar 08, 2022 | 42.40 | 42.72 | 39.84 | 40.94 | 753,420 | -1.89(-4.41%) |
Mar 07, 2022 | 43.67 | 46.15 | 42.35 | 42.83 | 630,935 | -0.52(-1.20%) |
Mar 04, 2022 | 46.14 | 47.03 | 42.32 | 43.35 | 427,892 | -3.27(-7.01%) |
Mar 03, 2022 | 49.65 | 50.09 | 46.16 | 46.62 | 247,542 | -2.47(-5.03%) |
Mar 02, 2022 | 48.27 | 49.74 | 47.62 | 49.09 | 371,501 | +0.26(+0.53%) |