Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.60 | 39.20 | 37.49 | 37.92 | 11,066 | -0.05(-0.14%) |
May 27, 2022 | 37.09 | 38.00 | 36.82 | 37.98 | 11,392 | +2.33(+6.54%) |
May 26, 2022 | 35.65 | 37.18 | 35.41 | 35.65 | 9,032 | +0.00(+0.00%) |
May 25, 2022 | 34.10 | 35.65 | 34.10 | 35.65 | 4,656 | +0.63(+1.80%) |
May 24, 2022 | 35.03 | 36.28 | 35.00 | 35.02 | 20,315 | -1.78(-4.84%) |
May 23, 2022 | 37.55 | 37.55 | 36.29 | 36.80 | 18,009 | -1.08(-2.85%) |
May 20, 2022 | 37.47 | 37.88 | 36.40 | 37.88 | 20,958 | +0.17(+0.44%) |
May 19, 2022 | 34.96 | 38.49 | 34.79 | 37.71 | 22,347 | +3.15(+9.12%) |
May 18, 2022 | 34.48 | 34.90 | 34.11 | 34.56 | 10,526 | -0.40(-1.14%) |
May 17, 2022 | 36.06 | 36.06 | 34.62 | 34.96 | 22,453 | -0.82(-2.29%) |
May 16, 2022 | 34.90 | 35.78 | 34.37 | 35.78 | 18,619 | -0.72(-1.97%) |
May 13, 2022 | 37.18 | 37.18 | 36.00 | 36.50 | 8,792 | -0.68(-1.83%) |
May 12, 2022 | 36.49 | 37.68 | 35.66 | 37.18 | 22,942 | +0.48(+1.31%) |
May 11, 2022 | 36.62 | 37.29 | 36.61 | 36.70 | 16,653 | -0.59(-1.60%) |
May 10, 2022 | 36.82 | 37.35 | 36.61 | 37.30 | 11,908 | +0.15(+0.39%) |
May 09, 2022 | 38.99 | 38.99 | 36.66 | 37.15 | 58,221 | -2.52(-6.35%) |
May 06, 2022 | 39.75 | 41.30 | 39.32 | 39.67 | 14,373 | +0.35(+0.89%) |
May 05, 2022 | 41.14 | 41.14 | 39.01 | 39.32 | 13,872 | -2.63(-6.27%) |
May 04, 2022 | 40.95 | 41.95 | 40.00 | 41.95 | 17,631 | +1.33(+3.27%) |
May 03, 2022 | 40.63 | 41.67 | 40.15 | 40.62 | 13,324 | -0.16(-0.39%) |
May 02, 2022 | 40.69 | 40.92 | 40.00 | 40.78 | 36,392 | -0.97(-2.32%) |
Apr 29, 2022 | 43.45 | 43.76 | 40.30 | 41.75 | 45,902 | -1.90(-4.35%) |
Apr 28, 2022 | 43.40 | 44.45 | 43.40 | 43.65 | 17,102 | -0.56(-1.27%) |
Apr 27, 2022 | 44.38 | 44.50 | 43.31 | 44.21 | 16,723 | +0.15(+0.34%) |
Apr 26, 2022 | 43.24 | 44.20 | 43.24 | 44.06 | 27,379 | +0.71(+1.64%) |
Apr 25, 2022 | 43.29 | 43.58 | 42.25 | 43.35 | 51,903 | -0.61(-1.39%) |
Apr 22, 2022 | 44.60 | 45.49 | 43.55 | 43.96 | 31,470 | -0.65(-1.46%) |
Apr 21, 2022 | 45.00 | 45.10 | 44.29 | 44.61 | 29,841 | +0.29(+0.65%) |
Apr 20, 2022 | 44.53 | 44.75 | 44.01 | 44.32 | 20,109 | -0.88(-1.94%) |
Apr 19, 2022 | 44.91 | 45.24 | 44.16 | 45.20 | 35,530 | +0.22(+0.49%) |
Apr 18, 2022 | 45.41 | 45.41 | 44.11 | 44.98 | 48,571 | +1.09(+2.50%) |
Apr 14, 2022 | 44.00 | 44.20 | 43.75 | 43.88 | 23,003 | +0.39(+0.91%) |
Apr 13, 2022 | 44.00 | 44.02 | 43.06 | 43.49 | 21,134 | +0.50(+1.16%) |
Apr 12, 2022 | 42.61 | 43.33 | 42.60 | 42.99 | 41,822 | +0.24(+0.56%) |
Apr 11, 2022 | 44.21 | 44.21 | 42.68 | 42.75 | 49,236 | -2.32(-5.15%) |
Apr 08, 2022 | 45.00 | 45.30 | 44.44 | 45.07 | 40,664 | +0.35(+0.79%) |
Apr 07, 2022 | 45.09 | 45.09 | 44.22 | 44.72 | 25,801 | +0.07(+0.15%) |
Apr 06, 2022 | 44.98 | 45.48 | 44.11 | 44.65 | 49,032 | +0.69(+1.57%) |
Apr 05, 2022 | 44.63 | 44.71 | 43.82 | 43.96 | 31,896 | +0.06(+0.14%) |
Apr 04, 2022 | 44.68 | 44.90 | 43.14 | 43.90 | 56,755 | -1.60(-3.52%) |
Apr 01, 2022 | 42.93 | 45.67 | 42.19 | 45.50 | 47,383 | +2.63(+6.13%) |
Mar 31, 2022 | 43.77 | 43.77 | 42.40 | 42.87 | 29,921 | -0.41(-0.96%) |
Mar 30, 2022 | 43.96 | 43.98 | 42.65 | 43.28 | 68,647 | +1.28(+3.06%) |
Mar 29, 2022 | 42.30 | 42.71 | 41.67 | 42.00 | 58,360 | -0.83(-1.94%) |
Mar 28, 2022 | 44.48 | 45.15 | 42.74 | 42.83 | 111,650 | -4.47(-9.44%) |
Mar 25, 2022 | 49.13 | 50.93 | 46.50 | 47.30 | 155,392 | -6.21(-11.61%) |
Mar 24, 2022 | 52.10 | 55.00 | 49.01 | 53.51 | 271,792 | +8.36(+18.52%) |
Mar 23, 2022 | 42.90 | 45.36 | 42.58 | 45.15 | 166,422 | +7.85(+21.05%) |
Mar 22, 2022 | 39.26 | 39.60 | 37.30 | 37.30 | 59,715 | -2.28(-5.76%) |
Mar 21, 2022 | 38.00 | 40.55 | 37.80 | 39.58 | 140,068 | +2.04(+5.43%) |
Mar 18, 2022 | 37.54 | 39.28 | 36.55 | 37.54 | 92,111 | -1.47(-3.77%) |
Mar 17, 2022 | 38.36 | 39.93 | 37.57 | 39.01 | 66,844 | +1.82(+4.89%) |
Mar 16, 2022 | 42.57 | 42.67 | 35.00 | 37.19 | 182,343 | -5.81(-13.51%) |
Mar 15, 2022 | 40.50 | 43.26 | 39.01 | 43.00 | 152,086 | +3.56(+9.03%) |
Mar 14, 2022 | 43.42 | 43.50 | 38.48 | 39.44 | 126,625 | -5.64(-12.51%) |
Mar 11, 2022 | 43.91 | 46.15 | 42.55 | 45.08 | 87,595 | -1.62(-3.47%) |
Mar 10, 2022 | 46.01 | 46.99 | 39.59 | 46.70 | 328,639 | +0.69(+1.50%) |
Mar 09, 2022 | 50.14 | 51.80 | 41.55 | 46.01 | 289,154 | -17.24(-27.26%) |
Mar 08, 2022 | 69.00 | 69.61 | 51.19 | 63.25 | 478,207 | -4.25(-6.30%) |
Mar 07, 2022 | 54.35 | 74.45 | 52.00 | 67.50 | 832,864 | +27.67(+69.47%) |
Mar 04, 2022 | 40.38 | 40.38 | 38.48 | 39.83 | 131,220 | +3.16(+8.62%) |
Mar 03, 2022 | 36.73 | 36.73 | 35.50 | 36.67 | 87,254 | +1.75(+5.01%) |
Mar 02, 2022 | 34.81 | 35.30 | 34.26 | 34.92 | 95,871 | +0.92(+2.71%) |