Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.50 | 39.18 | 37.76 | 38.77 | 1,208,129 | +2.09(+5.68%) |
May 27, 2022 | 37.51 | 37.54 | 35.50 | 36.68 | 430,402 | -0.61(-1.64%) |
May 26, 2022 | 33.86 | 37.57 | 33.62 | 37.30 | 635,984 | +3.91(+11.73%) |
May 25, 2022 | 33.30 | 33.75 | 32.74 | 33.38 | 431,890 | +0.69(+2.10%) |
May 24, 2022 | 35.44 | 35.44 | 32.25 | 32.70 | 788,880 | -3.21(-8.94%) |
May 23, 2022 | 37.14 | 37.32 | 35.69 | 35.91 | 516,622 | -1.35(-3.63%) |
May 20, 2022 | 37.75 | 38.85 | 36.57 | 37.26 | 602,004 | -0.02(-0.05%) |
May 19, 2022 | 36.36 | 38.50 | 36.24 | 37.28 | 564,193 | +0.91(+2.52%) |
May 18, 2022 | 36.49 | 38.68 | 36.20 | 36.36 | 971,927 | -0.78(-2.09%) |
May 17, 2022 | 37.04 | 38.33 | 36.58 | 37.14 | 571,535 | +0.97(+2.68%) |
May 16, 2022 | 35.58 | 37.00 | 34.83 | 36.17 | 600,097 | +0.38(+1.07%) |
May 13, 2022 | 33.84 | 36.11 | 33.54 | 35.79 | 1,285,098 | +2.50(+7.50%) |
May 12, 2022 | 32.41 | 33.79 | 31.42 | 33.29 | 1,306,735 | +0.38(+1.17%) |
May 11, 2022 | 34.64 | 34.75 | 32.61 | 32.91 | 632,103 | -1.10(-3.23%) |
May 10, 2022 | 33.75 | 34.32 | 32.57 | 34.00 | 842,809 | +1.37(+4.19%) |
May 09, 2022 | 33.05 | 33.39 | 32.09 | 32.64 | 856,221 | -1.39(-4.10%) |
May 06, 2022 | 37.11 | 37.23 | 33.94 | 34.03 | 1,521,951 | -3.61(-9.60%) |
May 05, 2022 | 38.02 | 38.02 | 35.94 | 37.65 | 427,275 | -1.04(-2.69%) |
May 04, 2022 | 36.72 | 38.83 | 35.85 | 38.69 | 415,859 | +1.23(+3.27%) |
May 03, 2022 | 37.39 | 38.23 | 36.83 | 37.46 | 576,447 | +0.32(+0.86%) |
May 02, 2022 | 36.04 | 37.50 | 35.90 | 37.14 | 593,203 | +0.95(+2.63%) |
Apr 29, 2022 | 36.93 | 38.42 | 35.82 | 36.19 | 836,915 | +1.07(+3.05%) |
Apr 28, 2022 | 34.96 | 35.57 | 33.43 | 35.12 | 580,760 | +0.70(+2.02%) |
Apr 27, 2022 | 32.50 | 34.94 | 32.48 | 34.43 | 682,968 | +1.54(+4.67%) |
Apr 26, 2022 | 34.34 | 34.34 | 32.59 | 32.89 | 549,308 | -1.58(-4.59%) |
Apr 25, 2022 | 33.63 | 34.76 | 32.88 | 34.47 | 389,007 | -0.15(-0.42%) |
Apr 22, 2022 | 34.38 | 35.92 | 33.78 | 34.62 | 497,848 | +0.70(+2.05%) |
Apr 21, 2022 | 35.47 | 35.92 | 33.84 | 33.92 | 805,980 | -1.37(-3.89%) |
Apr 20, 2022 | 36.41 | 36.41 | 34.66 | 35.29 | 719,656 | -1.21(-3.31%) |
Apr 19, 2022 | 34.75 | 36.61 | 34.48 | 36.50 | 531,527 | +1.56(+4.48%) |
Apr 18, 2022 | 35.54 | 35.58 | 33.90 | 34.94 | 675,483 | -1.26(-3.49%) |
Apr 14, 2022 | 37.13 | 37.41 | 35.37 | 36.20 | 1,047,143 | -1.23(-3.30%) |
Apr 13, 2022 | 36.57 | 37.98 | 35.77 | 37.43 | 1,274,259 | +1.65(+4.60%) |
Apr 12, 2022 | 35.91 | 36.73 | 35.26 | 35.79 | 658,954 | +0.70(+2.01%) |
Apr 11, 2022 | 34.62 | 35.82 | 33.13 | 35.08 | 896,710 | +1.03(+3.02%) |
Apr 08, 2022 | 34.76 | 35.59 | 33.98 | 34.05 | 549,169 | -0.62(-1.80%) |
Apr 07, 2022 | 36.39 | 36.39 | 34.35 | 34.68 | 745,873 | -1.99(-5.42%) |
Apr 06, 2022 | 35.55 | 37.38 | 34.75 | 36.66 | 878,579 | +0.58(+1.60%) |
Apr 05, 2022 | 37.02 | 37.10 | 35.66 | 36.09 | 878,349 | -1.24(-3.31%) |
Apr 04, 2022 | 35.87 | 38.16 | 35.44 | 37.32 | 1,140,794 | +3.08(+8.99%) |
Apr 01, 2022 | 35.65 | 36.28 | 33.35 | 34.24 | 931,063 | +1.08(+3.27%) |
Mar 31, 2022 | 34.27 | 34.46 | 32.80 | 33.16 | 1,111,527 | -1.26(-3.67%) |
Mar 30, 2022 | 34.62 | 36.04 | 33.96 | 34.43 | 881,779 | -1.43(-3.98%) |
Mar 29, 2022 | 35.52 | 36.91 | 35.30 | 35.85 | 1,704,560 | +1.66(+4.86%) |
Mar 28, 2022 | 35.49 | 35.82 | 32.62 | 34.19 | 1,108,202 | -0.36(-1.05%) |
Mar 25, 2022 | 36.20 | 36.55 | 34.20 | 34.55 | 1,180,878 | -3.07(-8.16%) |
Mar 24, 2022 | 39.66 | 39.80 | 35.89 | 37.62 | 1,118,107 | -2.16(-5.42%) |
Mar 23, 2022 | 38.73 | 42.64 | 38.14 | 39.78 | 1,168,001 | +0.50(+1.26%) |
Mar 22, 2022 | 37.76 | 39.92 | 36.61 | 39.28 | 1,353,806 | +3.40(+9.49%) |
Mar 21, 2022 | 37.11 | 38.29 | 35.42 | 35.88 | 1,041,381 | -2.74(-7.11%) |
Mar 18, 2022 | 33.71 | 38.64 | 33.63 | 38.62 | 1,814,944 | +4.57(+13.41%) |
Mar 17, 2022 | 36.32 | 37.09 | 32.79 | 34.05 | 2,561,518 | -4.11(-10.76%) |
Mar 16, 2022 | 30.24 | 38.75 | 28.95 | 38.16 | 5,196,285 | +15.22(+66.35%) |
Mar 15, 2022 | 21.42 | 24.67 | 20.89 | 22.94 | 4,251,966 | +0.82(+3.71%) |
Mar 14, 2022 | 25.82 | 26.34 | 22.10 | 22.12 | 4,706,059 | -6.05(-21.47%) |
Mar 11, 2022 | 34.36 | 34.79 | 28.09 | 28.17 | 1,962,459 | -5.53(-16.42%) |
Mar 10, 2022 | 36.39 | 36.43 | 33.54 | 33.70 | 1,128,128 | -4.33(-11.39%) |
Mar 09, 2022 | 37.31 | 38.54 | 36.79 | 38.04 | 434,065 | +1.48(+4.05%) |
Mar 08, 2022 | 36.29 | 37.36 | 34.90 | 36.56 | 691,586 | +0.33(+0.92%) |
Mar 07, 2022 | 36.39 | 37.89 | 36.11 | 36.22 | 736,948 | -1.09(-2.93%) |
Mar 04, 2022 | 38.48 | 39.14 | 36.97 | 37.31 | 747,019 | -2.28(-5.75%) |
Mar 03, 2022 | 40.57 | 40.70 | 39.33 | 39.59 | 518,357 | -1.07(-2.64%) |
Mar 02, 2022 | 40.85 | 41.14 | 39.00 | 40.66 | 897,479 | +0.20(+0.49%) |