Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.75 | 39.16 | 37.46 | 39.05 | 241,115 | +0.92(+2.41%) |
May 27, 2022 | 37.17 | 38.19 | 36.93 | 38.13 | 92,438 | +1.21(+3.28%) |
May 26, 2022 | 35.94 | 37.54 | 35.94 | 36.92 | 86,256 | +1.31(+3.68%) |
May 25, 2022 | 33.68 | 36.49 | 33.36 | 35.61 | 139,664 | +1.91(+5.67%) |
May 24, 2022 | 33.58 | 34.11 | 32.59 | 33.70 | 61,972 | -0.45(-1.32%) |
May 23, 2022 | 34.42 | 34.50 | 33.41 | 34.15 | 60,753 | +0.33(+0.98%) |
May 20, 2022 | 33.90 | 33.93 | 32.14 | 33.82 | 137,246 | +0.25(+0.74%) |
May 19, 2022 | 34.00 | 34.71 | 33.34 | 33.57 | 113,708 | -0.84(-2.44%) |
May 18, 2022 | 36.23 | 36.29 | 33.86 | 34.41 | 181,422 | -2.67(-7.20%) |
May 17, 2022 | 37.38 | 37.92 | 36.01 | 37.08 | 120,117 | +0.74(+2.04%) |
May 16, 2022 | 36.27 | 37.20 | 35.80 | 36.34 | 58,095 | -0.36(-0.98%) |
May 13, 2022 | 36.70 | 37.19 | 36.20 | 36.70 | 92,722 | +0.71(+1.97%) |
May 12, 2022 | 35.40 | 36.91 | 34.95 | 35.99 | 106,050 | +0.40(+1.12%) |
May 11, 2022 | 36.39 | 37.59 | 35.32 | 35.59 | 129,001 | -0.45(-1.25%) |
May 10, 2022 | 36.69 | 37.50 | 34.78 | 36.04 | 124,563 | -0.16(-0.44%) |
May 09, 2022 | 36.46 | 37.21 | 35.67 | 36.20 | 109,424 | -0.74(-2.00%) |
May 06, 2022 | 39.77 | 40.57 | 36.39 | 36.94 | 124,100 | -3.23(-8.04%) |
May 05, 2022 | 39.30 | 40.86 | 39.04 | 40.17 | 147,712 | +0.29(+0.73%) |
May 04, 2022 | 38.58 | 40.49 | 36.74 | 39.88 | 170,931 | +1.01(+2.60%) |
May 03, 2022 | 40.91 | 43.00 | 38.52 | 38.87 | 205,870 | -0.45(-1.14%) |
May 02, 2022 | 38.42 | 39.65 | 37.46 | 39.32 | 195,614 | +1.31(+3.45%) |
Apr 29, 2022 | 38.60 | 39.85 | 37.72 | 38.01 | 113,503 | -0.99(-2.54%) |
Apr 28, 2022 | 38.23 | 39.92 | 37.36 | 39.00 | 115,994 | +1.46(+3.89%) |
Apr 27, 2022 | 36.79 | 39.01 | 36.45 | 37.54 | 118,752 | +1.02(+2.79%) |
Apr 26, 2022 | 37.76 | 38.22 | 36.39 | 36.52 | 105,236 | -1.70(-4.45%) |
Apr 25, 2022 | 37.66 | 38.47 | 37.03 | 38.22 | 103,239 | -0.02(-0.05%) |
Apr 22, 2022 | 40.04 | 40.35 | 37.94 | 38.24 | 86,296 | -2.27(-5.60%) |
Apr 21, 2022 | 42.05 | 42.45 | 40.21 | 40.51 | 109,889 | -0.98(-2.36%) |
Apr 20, 2022 | 41.84 | 42.25 | 41.13 | 41.49 | 86,595 | -0.15(-0.36%) |
Apr 19, 2022 | 40.43 | 42.42 | 40.43 | 41.64 | 75,448 | +1.23(+3.04%) |
Apr 18, 2022 | 38.99 | 40.44 | 38.58 | 40.41 | 100,953 | +1.54(+3.96%) |
Apr 14, 2022 | 39.44 | 40.61 | 38.66 | 38.87 | 86,860 | -0.32(-0.82%) |
Apr 13, 2022 | 38.69 | 39.33 | 38.69 | 39.19 | 173,804 | +0.50(+1.29%) |
Apr 12, 2022 | 39.98 | 40.53 | 37.93 | 38.69 | 102,470 | -0.31(-0.79%) |
Apr 11, 2022 | 39.61 | 40.12 | 38.63 | 39.00 | 133,303 | -0.79(-1.99%) |
Apr 08, 2022 | 38.98 | 40.50 | 38.49 | 39.79 | 126,888 | +0.83(+2.13%) |
Apr 07, 2022 | 39.73 | 40.28 | 38.50 | 38.96 | 221,909 | -0.92(-2.31%) |
Apr 06, 2022 | 39.90 | 40.67 | 38.56 | 39.88 | 86,240 | -0.43(-1.07%) |
Apr 05, 2022 | 43.21 | 43.84 | 40.16 | 40.31 | 149,841 | -2.79(-6.47%) |
Apr 04, 2022 | 42.83 | 43.37 | 41.61 | 43.10 | 97,600 | +0.75(+1.77%) |
Apr 01, 2022 | 43.23 | 43.89 | 42.33 | 42.35 | 79,250 | -0.61(-1.42%) |
Mar 31, 2022 | 43.68 | 44.18 | 42.32 | 42.96 | 212,669 | -0.69(-1.58%) |
Mar 30, 2022 | 46.33 | 46.40 | 43.43 | 43.65 | 174,472 | -2.53(-5.48%) |
Mar 29, 2022 | 44.43 | 46.35 | 44.43 | 46.18 | 145,648 | +2.51(+5.75%) |
Mar 28, 2022 | 44.07 | 44.17 | 42.88 | 43.67 | 107,462 | -0.37(-0.84%) |
Mar 25, 2022 | 45.12 | 45.33 | 43.76 | 44.04 | 67,385 | -0.86(-1.92%) |
Mar 24, 2022 | 44.47 | 45.10 | 43.84 | 44.90 | 58,048 | +1.01(+2.30%) |
Mar 23, 2022 | 44.87 | 45.05 | 43.60 | 43.89 | 61,692 | -1.50(-3.30%) |
Mar 22, 2022 | 44.73 | 46.13 | 44.73 | 45.39 | 76,100 | +1.34(+3.04%) |
Mar 21, 2022 | 44.74 | 44.79 | 43.62 | 44.05 | 119,377 | -0.89(-1.98%) |
Mar 18, 2022 | 45.79 | 45.79 | 44.52 | 44.94 | 194,518 | -1.16(-2.52%) |
Mar 17, 2022 | 45.34 | 46.38 | 45.04 | 46.10 | 89,493 | +0.39(+0.85%) |
Mar 16, 2022 | 43.61 | 46.52 | 43.47 | 45.71 | 243,783 | +2.40(+5.54%) |
Mar 15, 2022 | 40.33 | 43.32 | 40.33 | 43.31 | 231,468 | +3.41(+8.55%) |
Mar 14, 2022 | 40.59 | 41.00 | 39.49 | 39.90 | 116,649 | -0.52(-1.29%) |
Mar 11, 2022 | 41.00 | 41.31 | 40.34 | 40.42 | 101,281 | -0.42(-1.03%) |
Mar 10, 2022 | 38.60 | 40.98 | 38.60 | 40.84 | 111,767 | +1.08(+2.72%) |
Mar 09, 2022 | 38.93 | 40.25 | 38.93 | 39.76 | 114,524 | +2.17(+5.77%) |
Mar 08, 2022 | 36.03 | 39.05 | 35.41 | 37.59 | 146,391 | +1.42(+3.93%) |
Mar 07, 2022 | 39.30 | 39.41 | 35.72 | 36.17 | 210,505 | -3.17(-8.06%) |
Mar 04, 2022 | 40.52 | 41.33 | 39.08 | 39.34 | 201,646 | -2.09(-5.04%) |
Mar 03, 2022 | 41.59 | 41.61 | 40.28 | 41.43 | 170,660 | +0.38(+0.93%) |
Mar 02, 2022 | 39.40 | 41.22 | 39.28 | 41.05 | 210,023 | +2.15(+5.53%) |