Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.26 | 35.62 | 34.46 | 34.88 | 624,352 | -0.56(-1.58%) |
May 27, 2022 | 34.78 | 35.60 | 34.64 | 35.44 | 472,639 | +0.95(+2.75%) |
May 26, 2022 | 33.77 | 34.70 | 33.37 | 34.49 | 580,990 | +0.68(+2.01%) |
May 25, 2022 | 33.84 | 34.63 | 33.34 | 33.81 | 534,767 | +0.12(+0.36%) |
May 24, 2022 | 34.36 | 34.55 | 32.73 | 33.69 | 599,166 | -0.93(-2.69%) |
May 23, 2022 | 35.13 | 35.35 | 33.64 | 34.62 | 698,927 | -0.48(-1.37%) |
May 20, 2022 | 35.71 | 35.93 | 33.28 | 35.10 | 1,109,188 | -0.36(-1.02%) |
May 19, 2022 | 34.53 | 35.63 | 33.72 | 35.46 | 854,586 | +0.37(+1.05%) |
May 18, 2022 | 35.78 | 36.34 | 34.70 | 35.09 | 949,492 | -0.95(-2.64%) |
May 17, 2022 | 35.62 | 36.21 | 35.18 | 36.04 | 510,526 | +0.92(+2.62%) |
May 16, 2022 | 36.08 | 36.31 | 34.92 | 35.12 | 639,236 | -0.93(-2.58%) |
May 13, 2022 | 35.15 | 36.23 | 34.96 | 36.05 | 496,988 | +0.88(+2.50%) |
May 12, 2022 | 35.32 | 35.88 | 34.06 | 35.17 | 774,540 | -0.60(-1.68%) |
May 11, 2022 | 37.39 | 38.13 | 35.70 | 35.77 | 1,002,920 | -1.85(-4.92%) |
May 10, 2022 | 36.65 | 37.95 | 36.33 | 37.62 | 1,150,127 | +1.24(+3.41%) |
May 09, 2022 | 36.35 | 36.90 | 35.61 | 36.38 | 817,527 | -0.84(-2.26%) |
May 06, 2022 | 37.95 | 38.25 | 36.20 | 37.22 | 939,490 | -0.73(-1.92%) |
May 05, 2022 | 38.52 | 39.92 | 37.20 | 37.95 | 1,426,983 | -1.24(-3.16%) |
May 04, 2022 | 37.85 | 39.72 | 36.85 | 39.19 | 1,693,290 | +3.04(+8.41%) |
May 03, 2022 | 35.54 | 36.71 | 34.82 | 36.15 | 1,298,835 | +0.61(+1.72%) |
May 02, 2022 | 35.44 | 36.27 | 34.93 | 35.54 | 1,021,772 | +0.05(+0.14%) |
Apr 29, 2022 | 36.34 | 37.37 | 35.29 | 35.49 | 892,306 | -1.27(-3.45%) |
Apr 28, 2022 | 36.78 | 37.45 | 36.26 | 36.76 | 583,475 | -0.02(-0.05%) |
Apr 27, 2022 | 37.80 | 38.16 | 36.78 | 36.78 | 892,250 | -1.09(-2.88%) |
Apr 26, 2022 | 38.48 | 39.20 | 37.76 | 37.87 | 1,674,196 | -0.58(-1.51%) |
Apr 25, 2022 | 39.22 | 39.34 | 37.31 | 38.45 | 1,185,450 | -1.22(-3.08%) |
Apr 22, 2022 | 41.50 | 41.50 | 38.87 | 39.67 | 816,689 | -2.04(-4.89%) |
Apr 21, 2022 | 41.40 | 42.12 | 40.52 | 41.71 | 572,524 | +0.35(+0.85%) |
Apr 20, 2022 | 42.39 | 43.51 | 41.30 | 41.36 | 534,712 | -0.87(-2.06%) |
Apr 19, 2022 | 43.10 | 43.73 | 42.18 | 42.23 | 662,117 | -0.91(-2.11%) |
Apr 18, 2022 | 43.06 | 43.69 | 42.69 | 43.14 | 568,520 | -0.51(-1.17%) |
Apr 14, 2022 | 44.08 | 44.84 | 43.03 | 43.65 | 666,886 | -0.11(-0.25%) |
Apr 13, 2022 | 43.07 | 44.10 | 42.87 | 43.76 | 451,531 | +0.76(+1.77%) |
Apr 12, 2022 | 42.62 | 43.02 | 42.26 | 43.00 | 614,158 | +0.57(+1.34%) |
Apr 11, 2022 | 42.34 | 43.71 | 42.10 | 42.43 | 965,263 | +0.04(+0.09%) |
Apr 08, 2022 | 41.45 | 43.51 | 41.39 | 42.39 | 849,139 | +0.99(+2.39%) |
Apr 07, 2022 | 40.89 | 41.71 | 39.72 | 41.40 | 798,072 | +0.30(+0.73%) |
Apr 06, 2022 | 40.93 | 42.10 | 40.44 | 41.10 | 787,817 | +0.01(+0.02%) |
Apr 05, 2022 | 43.05 | 43.48 | 40.96 | 41.09 | 902,148 | -1.79(-4.17%) |
Apr 04, 2022 | 43.28 | 43.44 | 41.74 | 42.88 | 621,983 | -0.60(-1.38%) |
Apr 01, 2022 | 44.20 | 44.35 | 41.86 | 43.48 | 871,255 | -0.54(-1.23%) |
Mar 31, 2022 | 44.97 | 45.32 | 43.93 | 44.02 | 796,856 | -0.69(-1.54%) |
Mar 30, 2022 | 44.65 | 45.20 | 43.94 | 44.71 | 793,845 | -0.14(-0.31%) |
Mar 29, 2022 | 44.71 | 45.34 | 43.53 | 44.85 | 670,803 | +0.44(+0.99%) |
Mar 28, 2022 | 43.80 | 44.66 | 43.65 | 44.41 | 250,237 | +0.05(+0.11%) |
Mar 25, 2022 | 43.25 | 44.61 | 42.62 | 44.36 | 721,840 | +1.02(+2.35%) |
Mar 24, 2022 | 43.15 | 43.94 | 42.57 | 43.34 | 449,437 | +0.37(+0.86%) |
Mar 23, 2022 | 45.89 | 46.00 | 42.92 | 42.97 | 894,160 | -3.57(-7.67%) |
Mar 22, 2022 | 45.92 | 46.96 | 45.58 | 46.54 | 565,623 | +0.96(+2.11%) |
Mar 21, 2022 | 46.87 | 47.15 | 45.09 | 45.58 | 724,324 | -1.25(-2.67%) |
Mar 18, 2022 | 46.36 | 47.24 | 46.08 | 46.83 | 1,099,934 | +0.41(+0.88%) |
Mar 17, 2022 | 44.50 | 46.52 | 44.29 | 46.42 | 895,952 | +1.46(+3.25%) |
Mar 16, 2022 | 41.87 | 44.97 | 41.87 | 44.96 | 875,919 | +3.33(+8.00%) |
Mar 15, 2022 | 39.64 | 42.07 | 39.39 | 41.63 | 567,907 | +2.02(+5.10%) |
Mar 14, 2022 | 39.21 | 40.09 | 38.21 | 39.61 | 801,926 | +0.10(+0.25%) |
Mar 11, 2022 | 40.44 | 40.64 | 39.34 | 39.51 | 739,685 | -1.25(-3.07%) |
Mar 10, 2022 | 40.41 | 41.35 | 39.91 | 40.76 | 658,001 | -0.23(-0.56%) |
Mar 09, 2022 | 41.38 | 41.81 | 40.65 | 40.99 | 548,933 | +0.60(+1.49%) |
Mar 08, 2022 | 41.06 | 41.67 | 39.94 | 40.39 | 477,341 | -0.88(-2.13%) |
Mar 07, 2022 | 42.50 | 42.67 | 40.97 | 41.27 | 591,794 | -1.47(-3.44%) |
Mar 04, 2022 | 42.28 | 43.26 | 41.86 | 42.74 | 697,888 | -0.03(-0.07%) |
Mar 03, 2022 | 42.15 | 42.77 | 41.37 | 42.77 | 670,908 | +0.73(+1.74%) |
Mar 02, 2022 | 43.13 | 43.45 | 41.70 | 42.04 | 765,948 | -1.17(-2.71%) |