Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.02 | 45.26 | 40.71 | 42.47 | 1,187,974 | +0.00(+0.00%) |
May 27, 2022 | 40.14 | 42.51 | 39.98 | 42.47 | 834,541 | +2.33(+5.81%) |
May 26, 2022 | 38.29 | 40.62 | 38.13 | 40.14 | 463,489 | +2.35(+6.22%) |
May 25, 2022 | 35.57 | 37.97 | 35.57 | 37.79 | 442,164 | +2.28(+6.43%) |
May 24, 2022 | 35.61 | 36.56 | 35.04 | 35.51 | 239,453 | -0.76(-2.11%) |
May 23, 2022 | 34.75 | 36.35 | 33.78 | 36.27 | 400,264 | +2.16(+6.34%) |
May 20, 2022 | 33.57 | 34.36 | 33.01 | 34.11 | 231,402 | +1.04(+3.15%) |
May 19, 2022 | 31.45 | 33.57 | 31.45 | 33.06 | 381,337 | +0.75(+2.33%) |
May 18, 2022 | 34.80 | 35.30 | 31.60 | 32.31 | 469,426 | -2.47(-7.10%) |
May 17, 2022 | 35.06 | 35.53 | 34.34 | 34.78 | 217,847 | +0.34(+0.98%) |
May 16, 2022 | 33.76 | 35.37 | 33.71 | 34.44 | 236,955 | +0.78(+2.33%) |
May 13, 2022 | 32.79 | 34.71 | 32.74 | 33.66 | 481,561 | +1.69(+5.27%) |
May 12, 2022 | 32.53 | 32.98 | 31.45 | 31.97 | 490,217 | -0.55(-1.68%) |
May 11, 2022 | 33.92 | 36.12 | 32.40 | 32.52 | 589,153 | -0.79(-2.38%) |
May 10, 2022 | 32.34 | 35.54 | 31.70 | 33.31 | 658,544 | +1.44(+4.51%) |
May 09, 2022 | 35.70 | 35.94 | 31.72 | 31.87 | 585,748 | -4.87(-13.26%) |
May 06, 2022 | 34.56 | 37.17 | 34.21 | 36.75 | 415,933 | +2.09(+6.04%) |
May 05, 2022 | 35.43 | 36.57 | 33.37 | 34.65 | 480,485 | -0.92(-2.59%) |
May 04, 2022 | 34.72 | 35.58 | 32.74 | 35.57 | 423,356 | +2.20(+6.60%) |
May 03, 2022 | 31.73 | 33.64 | 31.42 | 33.37 | 245,052 | +1.92(+6.12%) |
May 02, 2022 | 30.97 | 31.62 | 29.79 | 31.45 | 344,532 | -0.15(-0.47%) |
Apr 29, 2022 | 33.63 | 33.76 | 31.32 | 31.60 | 246,900 | -1.63(-4.90%) |
Apr 28, 2022 | 32.24 | 33.72 | 30.86 | 33.22 | 248,340 | +1.21(+3.78%) |
Apr 27, 2022 | 31.72 | 32.57 | 31.00 | 32.01 | 300,302 | +0.20(+0.62%) |
Apr 26, 2022 | 32.13 | 33.50 | 31.80 | 31.81 | 323,208 | -0.28(-0.87%) |
Apr 25, 2022 | 33.73 | 33.73 | 30.86 | 32.09 | 607,759 | -2.53(-7.31%) |
Apr 22, 2022 | 36.61 | 37.31 | 34.12 | 34.62 | 373,473 | -2.81(-7.50%) |
Apr 21, 2022 | 39.68 | 40.33 | 36.82 | 37.43 | 405,404 | -2.05(-5.20%) |
Apr 20, 2022 | 38.19 | 39.71 | 37.84 | 39.48 | 313,023 | +1.73(+4.57%) |
Apr 19, 2022 | 38.47 | 38.84 | 37.17 | 37.76 | 266,119 | -1.35(-3.45%) |
Apr 18, 2022 | 39.58 | 39.99 | 38.50 | 39.11 | 360,298 | -0.32(-0.81%) |
Apr 14, 2022 | 38.24 | 40.52 | 37.93 | 39.42 | 804,429 | +1.80(+4.77%) |
Apr 13, 2022 | 37.09 | 37.76 | 35.90 | 37.63 | 331,826 | +1.36(+3.75%) |
Apr 12, 2022 | 35.29 | 37.33 | 35.28 | 36.27 | 622,746 | +1.94(+5.67%) |
Apr 11, 2022 | 34.12 | 34.89 | 33.48 | 34.32 | 426,482 | -0.64(-1.84%) |
Apr 08, 2022 | 35.08 | 35.80 | 34.77 | 34.97 | 271,305 | -0.06(-0.17%) |
Apr 07, 2022 | 34.75 | 35.55 | 33.66 | 35.03 | 255,835 | +0.77(+2.26%) |
Apr 06, 2022 | 35.69 | 35.96 | 33.94 | 34.26 | 452,858 | -0.86(-2.46%) |
Apr 05, 2022 | 36.55 | 36.74 | 34.92 | 35.12 | 510,831 | -0.95(-2.64%) |
Apr 04, 2022 | 36.61 | 37.61 | 35.52 | 36.07 | 299,325 | -0.56(-1.52%) |
Apr 01, 2022 | 34.83 | 36.66 | 34.62 | 36.63 | 361,388 | +2.37(+6.92%) |
Mar 31, 2022 | 34.87 | 35.69 | 33.95 | 34.26 | 493,665 | -0.97(-2.76%) |
Mar 30, 2022 | 36.46 | 37.25 | 35.01 | 35.23 | 314,580 | -0.37(-1.03%) |
Mar 29, 2022 | 33.31 | 35.79 | 32.77 | 35.59 | 414,912 | +0.93(+2.69%) |
Mar 28, 2022 | 35.79 | 35.79 | 34.05 | 34.66 | 530,588 | -2.21(-6.00%) |
Mar 25, 2022 | 35.21 | 37.12 | 34.84 | 36.87 | 508,249 | +1.16(+3.25%) |
Mar 24, 2022 | 36.11 | 36.24 | 35.37 | 35.71 | 182,336 | -0.36(-0.99%) |
Mar 23, 2022 | 35.81 | 36.39 | 35.08 | 36.07 | 338,726 | +1.23(+3.53%) |
Mar 22, 2022 | 35.78 | 36.05 | 33.89 | 34.84 | 320,818 | -0.98(-2.74%) |
Mar 21, 2022 | 35.15 | 37.10 | 34.85 | 35.82 | 381,723 | +1.81(+5.31%) |
Mar 18, 2022 | 35.25 | 35.52 | 33.68 | 34.02 | 705,751 | -1.43(-4.03%) |
Mar 17, 2022 | 34.52 | 36.00 | 34.40 | 35.45 | 320,642 | +1.91(+5.71%) |
Mar 16, 2022 | 33.83 | 34.64 | 32.46 | 33.53 | 477,536 | -0.50(-1.46%) |
Mar 15, 2022 | 31.61 | 34.82 | 31.50 | 34.03 | 487,079 | +0.20(+0.59%) |
Mar 14, 2022 | 35.72 | 36.21 | 33.51 | 33.83 | 733,674 | -3.43(-9.21%) |
Mar 11, 2022 | 39.21 | 39.28 | 37.16 | 37.26 | 681,088 | -2.80(-6.98%) |
Mar 10, 2022 | 38.45 | 41.37 | 38.38 | 40.06 | 860,707 | +2.27(+6.01%) |
Mar 09, 2022 | 37.82 | 39.78 | 36.08 | 37.79 | 659,426 | -2.24(-5.60%) |
Mar 08, 2022 | 37.70 | 42.32 | 36.95 | 40.03 | 1,611,199 | +3.38(+9.23%) |
Mar 07, 2022 | 37.37 | 39.07 | 35.57 | 36.65 | 921,407 | +0.16(+0.43%) |
Mar 04, 2022 | 34.85 | 36.56 | 34.63 | 36.49 | 693,988 | +2.54(+7.48%) |
Mar 03, 2022 | 33.92 | 34.76 | 32.98 | 33.95 | 291,078 | -0.62(-1.78%) |
Mar 02, 2022 | 36.17 | 36.90 | 34.39 | 34.56 | 453,003 | -0.50(-1.42%) |