Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.05 | 37.25 | 35.90 | 36.30 | 416,458 | +0.41(+1.13%) |
May 27, 2022 | 35.77 | 36.05 | 35.16 | 35.90 | 249,071 | +0.05(+0.13%) |
May 26, 2022 | 35.89 | 36.29 | 35.50 | 35.85 | 215,993 | +0.34(+0.95%) |
May 25, 2022 | 35.24 | 35.89 | 34.24 | 35.51 | 338,588 | +0.27(+0.77%) |
May 24, 2022 | 35.52 | 36.32 | 34.15 | 35.24 | 364,964 | -0.83(-2.30%) |
May 23, 2022 | 34.03 | 36.38 | 33.97 | 36.07 | 427,214 | +2.29(+6.77%) |
May 20, 2022 | 36.94 | 37.10 | 33.44 | 33.79 | 644,326 | -3.06(-8.30%) |
May 19, 2022 | 35.79 | 37.14 | 35.10 | 36.85 | 527,475 | +0.82(+2.28%) |
May 18, 2022 | 36.79 | 37.03 | 35.45 | 36.02 | 439,711 | -1.25(-3.34%) |
May 17, 2022 | 37.22 | 37.75 | 36.80 | 37.27 | 329,816 | +0.33(+0.89%) |
May 16, 2022 | 36.96 | 38.02 | 36.51 | 36.94 | 430,212 | +0.00(+0.00%) |
May 13, 2022 | 36.40 | 37.82 | 36.40 | 36.94 | 464,353 | +0.81(+2.24%) |
May 12, 2022 | 34.97 | 36.32 | 34.97 | 36.13 | 448,459 | +1.02(+2.91%) |
May 11, 2022 | 36.02 | 36.44 | 34.84 | 35.11 | 559,430 | -0.82(-2.28%) |
May 10, 2022 | 37.41 | 38.30 | 35.60 | 35.93 | 613,156 | -1.15(-3.10%) |
May 09, 2022 | 36.30 | 37.69 | 36.05 | 37.08 | 681,261 | -0.31(-0.83%) |
May 06, 2022 | 39.00 | 39.41 | 36.97 | 37.39 | 1,279,873 | -1.99(-5.05%) |
May 05, 2022 | 36.69 | 39.70 | 36.25 | 39.37 | 1,747,821 | +2.50(+6.78%) |
May 04, 2022 | 42.26 | 43.02 | 32.34 | 36.87 | 3,630,710 | -13.52(-26.83%) |
May 03, 2022 | 49.34 | 50.48 | 48.74 | 50.40 | 415,202 | +0.76(+1.54%) |
May 02, 2022 | 48.57 | 50.18 | 48.24 | 49.64 | 409,453 | +1.15(+2.37%) |
Apr 29, 2022 | 48.87 | 49.77 | 48.11 | 48.49 | 310,129 | -0.54(-1.10%) |
Apr 28, 2022 | 51.07 | 51.36 | 48.53 | 49.03 | 279,272 | -1.30(-2.59%) |
Apr 27, 2022 | 49.01 | 51.22 | 48.33 | 50.33 | 531,829 | +1.56(+3.21%) |
Apr 26, 2022 | 50.37 | 50.66 | 48.76 | 48.77 | 584,036 | -1.10(-2.21%) |
Apr 25, 2022 | 49.82 | 50.83 | 48.48 | 49.87 | 635,630 | -0.92(-1.81%) |
Apr 22, 2022 | 53.70 | 53.70 | 50.29 | 50.78 | 648,580 | -2.93(-5.46%) |
Apr 21, 2022 | 56.03 | 56.95 | 53.48 | 53.72 | 600,483 | -2.30(-4.10%) |
Apr 20, 2022 | 54.77 | 56.35 | 54.50 | 56.02 | 572,341 | +1.71(+3.15%) |
Apr 19, 2022 | 54.34 | 54.79 | 52.94 | 54.31 | 499,267 | -0.19(-0.35%) |
Apr 18, 2022 | 56.29 | 56.50 | 54.14 | 54.50 | 602,719 | -1.86(-3.31%) |
Apr 14, 2022 | 55.20 | 56.89 | 55.15 | 56.36 | 631,315 | +0.80(+1.44%) |
Apr 13, 2022 | 54.42 | 55.85 | 53.86 | 55.56 | 587,842 | +1.46(+2.69%) |
Apr 12, 2022 | 53.22 | 55.24 | 53.10 | 54.10 | 690,979 | +1.49(+2.83%) |
Apr 11, 2022 | 52.71 | 53.74 | 52.05 | 52.62 | 595,991 | +0.49(+0.94%) |
Apr 08, 2022 | 51.03 | 52.64 | 51.03 | 52.13 | 617,127 | +1.26(+2.49%) |
Apr 07, 2022 | 48.45 | 50.98 | 48.45 | 50.86 | 627,286 | +2.40(+4.96%) |
Apr 06, 2022 | 47.63 | 49.45 | 47.33 | 48.46 | 668,440 | +0.70(+1.48%) |
Apr 05, 2022 | 47.90 | 48.75 | 47.62 | 47.75 | 444,300 | -0.09(-0.18%) |
Apr 04, 2022 | 48.51 | 48.62 | 47.20 | 47.84 | 443,820 | -0.42(-0.88%) |
Apr 01, 2022 | 48.63 | 49.21 | 47.79 | 48.26 | 468,080 | -0.25(-0.52%) |
Mar 31, 2022 | 48.89 | 50.18 | 48.45 | 48.52 | 603,435 | -0.77(-1.57%) |
Mar 30, 2022 | 49.48 | 49.90 | 48.97 | 49.29 | 207,437 | +0.10(+0.20%) |
Mar 29, 2022 | 49.76 | 50.22 | 48.24 | 49.19 | 779,041 | -1.64(-3.22%) |
Mar 28, 2022 | 52.90 | 53.03 | 50.35 | 50.83 | 623,441 | -2.28(-4.29%) |
Mar 25, 2022 | 50.37 | 53.27 | 50.03 | 53.11 | 607,261 | +3.30(+6.62%) |
Mar 24, 2022 | 47.89 | 50.09 | 47.36 | 49.81 | 768,746 | +2.25(+4.73%) |
Mar 23, 2022 | 46.65 | 47.75 | 46.43 | 47.56 | 426,016 | +1.17(+2.53%) |
Mar 22, 2022 | 45.75 | 46.57 | 45.26 | 46.38 | 401,339 | +0.83(+1.82%) |
Mar 21, 2022 | 44.20 | 46.53 | 44.20 | 45.56 | 417,695 | +2.29(+5.29%) |
Mar 18, 2022 | 43.38 | 43.74 | 42.72 | 43.27 | 964,285 | -0.08(-0.18%) |
Mar 17, 2022 | 41.94 | 43.94 | 41.73 | 43.34 | 322,317 | +1.39(+3.30%) |
Mar 16, 2022 | 41.46 | 42.01 | 40.89 | 41.96 | 297,334 | +0.80(+1.94%) |
Mar 15, 2022 | 42.13 | 42.35 | 40.68 | 41.16 | 234,870 | -0.90(-2.15%) |
Mar 14, 2022 | 42.53 | 42.89 | 41.38 | 42.06 | 361,374 | -0.16(-0.39%) |
Mar 11, 2022 | 42.30 | 42.53 | 41.49 | 42.23 | 312,424 | -0.04(-0.09%) |
Mar 10, 2022 | 41.59 | 42.38 | 41.22 | 42.27 | 434,256 | +0.13(+0.32%) |
Mar 09, 2022 | 43.04 | 43.27 | 41.50 | 42.13 | 542,793 | -0.34(-0.79%) |
Mar 08, 2022 | 45.06 | 45.20 | 42.16 | 42.47 | 785,403 | -2.34(-5.22%) |
Mar 07, 2022 | 48.48 | 48.48 | 44.73 | 44.81 | 541,800 | -1.64(-3.52%) |
Mar 04, 2022 | 46.30 | 46.56 | 45.29 | 46.44 | 275,452 | +0.05(+0.10%) |
Mar 03, 2022 | 45.92 | 46.59 | 45.09 | 46.39 | 501,847 | +0.32(+0.69%) |
Mar 02, 2022 | 44.25 | 46.17 | 44.09 | 46.08 | 585,024 | +3.21(+7.50%) |