Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.51 | 33.51 | 32.30 | 32.81 | 418,942 | -1.12(-3.30%) |
May 27, 2022 | 33.49 | 34.50 | 32.99 | 33.93 | 320,565 | +0.18(+0.53%) |
May 26, 2022 | 33.07 | 34.57 | 33.07 | 33.75 | 297,451 | +1.49(+4.62%) |
May 25, 2022 | 28.59 | 32.46 | 28.34 | 32.26 | 524,184 | +3.64(+12.72%) |
May 24, 2022 | 29.93 | 29.93 | 27.73 | 28.62 | 468,918 | -2.14(-6.96%) |
May 23, 2022 | 31.76 | 32.06 | 30.46 | 30.76 | 261,731 | -0.87(-2.75%) |
May 20, 2022 | 31.86 | 31.86 | 30.39 | 31.63 | 270,461 | +0.13(+0.41%) |
May 19, 2022 | 31.73 | 32.32 | 31.22 | 31.50 | 298,168 | -0.65(-2.02%) |
May 18, 2022 | 33.17 | 33.62 | 31.64 | 32.15 | 413,041 | -2.29(-6.65%) |
May 17, 2022 | 34.57 | 35.42 | 33.48 | 34.44 | 177,400 | +0.50(+1.47%) |
May 16, 2022 | 34.04 | 34.50 | 33.42 | 33.94 | 199,819 | -0.27(-0.79%) |
May 13, 2022 | 34.29 | 35.38 | 33.73 | 34.21 | 264,188 | +0.41(+1.21%) |
May 12, 2022 | 32.55 | 34.60 | 32.15 | 33.80 | 252,068 | +1.16(+3.55%) |
May 11, 2022 | 34.43 | 34.97 | 32.15 | 32.64 | 268,022 | -1.23(-3.63%) |
May 10, 2022 | 34.75 | 35.09 | 32.71 | 33.87 | 243,384 | -0.31(-0.91%) |
May 09, 2022 | 34.68 | 36.08 | 34.01 | 34.18 | 230,671 | -1.38(-3.88%) |
May 06, 2022 | 36.40 | 36.40 | 34.65 | 35.56 | 369,786 | -1.01(-2.76%) |
May 05, 2022 | 37.62 | 37.99 | 35.32 | 36.57 | 249,441 | -1.59(-4.17%) |
May 04, 2022 | 38.18 | 38.50 | 36.51 | 38.16 | 262,831 | +0.21(+0.55%) |
May 03, 2022 | 38.55 | 38.55 | 36.97 | 37.95 | 169,888 | -0.01(-0.03%) |
May 02, 2022 | 36.63 | 38.03 | 36.27 | 37.96 | 180,813 | +1.33(+3.63%) |
Apr 29, 2022 | 37.98 | 38.17 | 36.45 | 36.63 | 185,916 | -1.68(-4.39%) |
Apr 28, 2022 | 37.54 | 38.76 | 36.60 | 38.31 | 238,459 | +1.59(+4.33%) |
Apr 27, 2022 | 37.03 | 37.58 | 36.22 | 36.72 | 214,985 | -0.14(-0.38%) |
Apr 26, 2022 | 37.87 | 37.87 | 36.71 | 36.86 | 216,857 | -1.34(-3.51%) |
Apr 25, 2022 | 37.65 | 38.30 | 36.67 | 38.20 | 176,160 | +0.25(+0.66%) |
Apr 22, 2022 | 39.23 | 39.60 | 37.68 | 37.95 | 169,499 | -1.90(-4.77%) |
Apr 21, 2022 | 40.84 | 40.95 | 38.98 | 39.85 | 209,104 | -0.58(-1.43%) |
Apr 20, 2022 | 40.81 | 41.13 | 40.21 | 40.43 | 182,535 | -0.19(-0.47%) |
Apr 19, 2022 | 38.69 | 40.87 | 38.69 | 40.62 | 197,122 | +2.06(+5.34%) |
Apr 18, 2022 | 39.17 | 39.75 | 38.40 | 38.56 | 283,128 | -0.83(-2.11%) |
Apr 14, 2022 | 39.44 | 39.89 | 39.02 | 39.39 | 174,073 | +0.12(+0.31%) |
Apr 13, 2022 | 38.46 | 39.81 | 38.46 | 39.27 | 299,737 | +0.74(+1.92%) |
Apr 12, 2022 | 39.08 | 40.16 | 38.35 | 38.53 | 216,872 | +0.27(+0.71%) |
Apr 11, 2022 | 38.32 | 39.53 | 37.61 | 38.26 | 257,104 | +0.05(+0.13%) |
Apr 08, 2022 | 38.00 | 39.05 | 37.39 | 38.21 | 216,148 | +0.21(+0.55%) |
Apr 07, 2022 | 38.04 | 38.28 | 36.79 | 38.00 | 248,995 | +0.12(+0.32%) |
Apr 06, 2022 | 38.17 | 38.17 | 36.34 | 37.88 | 301,645 | -0.46(-1.20%) |
Apr 05, 2022 | 38.45 | 38.94 | 37.75 | 38.34 | 245,690 | -0.12(-0.31%) |
Apr 04, 2022 | 38.41 | 39.18 | 38.05 | 38.46 | 247,091 | -0.13(-0.34%) |
Apr 01, 2022 | 38.33 | 38.65 | 37.53 | 38.59 | 360,639 | +0.38(+0.99%) |
Mar 31, 2022 | 39.55 | 39.77 | 38.04 | 38.21 | 223,601 | -1.72(-4.31%) |
Mar 30, 2022 | 41.81 | 42.11 | 39.81 | 39.93 | 252,311 | -1.93(-4.61%) |
Mar 29, 2022 | 40.99 | 42.53 | 40.61 | 41.86 | 327,137 | +1.35(+3.33%) |
Mar 28, 2022 | 39.74 | 40.52 | 38.98 | 40.51 | 192,854 | +0.77(+1.94%) |
Mar 25, 2022 | 39.99 | 40.28 | 39.38 | 39.74 | 133,665 | -0.31(-0.77%) |
Mar 24, 2022 | 40.20 | 40.72 | 39.36 | 40.05 | 181,814 | +0.11(+0.28%) |
Mar 23, 2022 | 40.70 | 41.00 | 39.80 | 39.94 | 225,168 | -1.24(-3.01%) |
Mar 22, 2022 | 40.97 | 42.06 | 40.34 | 41.18 | 270,886 | +0.73(+1.80%) |
Mar 21, 2022 | 43.71 | 43.83 | 39.89 | 40.45 | 384,548 | -3.29(-7.52%) |
Mar 18, 2022 | 43.09 | 43.89 | 42.33 | 43.74 | 972,238 | +0.61(+1.41%) |
Mar 17, 2022 | 42.66 | 43.25 | 41.37 | 43.13 | 333,057 | +0.42(+0.98%) |
Mar 16, 2022 | 41.77 | 43.32 | 41.37 | 42.71 | 618,153 | +1.62(+3.94%) |
Mar 15, 2022 | 40.25 | 41.43 | 40.10 | 41.09 | 500,195 | +0.63(+1.56%) |
Mar 14, 2022 | 41.01 | 42.18 | 40.09 | 40.46 | 790,403 | +0.39(+0.97%) |
Mar 11, 2022 | 37.87 | 40.92 | 35.32 | 40.07 | 2,275,559 | -3.00(-6.97%) |
Mar 10, 2022 | 43.71 | 44.87 | 42.00 | 43.07 | 635,023 | -1.76(-3.93%) |
Mar 09, 2022 | 44.28 | 45.58 | 44.07 | 44.83 | 443,095 | +1.79(+4.16%) |
Mar 08, 2022 | 41.46 | 44.25 | 41.12 | 43.04 | 558,539 | +1.98(+4.82%) |
Mar 07, 2022 | 44.42 | 44.43 | 41.04 | 41.06 | 513,191 | -3.44(-7.73%) |
Mar 04, 2022 | 45.81 | 45.81 | 43.43 | 44.50 | 464,795 | -1.51(-3.28%) |
Mar 03, 2022 | 45.10 | 46.61 | 44.43 | 46.01 | 523,444 | +1.01(+2.24%) |
Mar 02, 2022 | 43.45 | 46.48 | 42.73 | 45.00 | 620,941 | +1.96(+4.55%) |