Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.33 | 40.08 | 38.75 | 39.89 | 396,645 | +0.17(+0.43%) |
May 27, 2022 | 39.56 | 40.00 | 39.05 | 39.72 | 237,696 | +0.42(+1.06%) |
May 26, 2022 | 38.57 | 39.84 | 37.03 | 39.31 | 302,003 | +1.10(+2.88%) |
May 25, 2022 | 36.31 | 38.42 | 36.31 | 38.20 | 366,183 | +1.76(+4.82%) |
May 24, 2022 | 36.40 | 37.00 | 35.53 | 36.45 | 525,404 | -0.38(-1.02%) |
May 23, 2022 | 37.47 | 38.08 | 36.65 | 36.82 | 383,284 | +0.27(+0.73%) |
May 20, 2022 | 37.46 | 38.10 | 35.88 | 36.56 | 372,700 | -0.44(-1.18%) |
May 19, 2022 | 37.06 | 38.10 | 36.61 | 36.99 | 408,974 | -0.56(-1.48%) |
May 18, 2022 | 38.66 | 39.54 | 37.25 | 37.55 | 524,102 | -1.19(-3.07%) |
May 17, 2022 | 38.20 | 39.14 | 37.71 | 38.74 | 529,179 | +1.50(+4.02%) |
May 16, 2022 | 38.45 | 38.60 | 36.95 | 37.24 | 329,407 | -1.60(-4.11%) |
May 13, 2022 | 38.26 | 39.46 | 37.85 | 38.84 | 470,655 | +1.63(+4.37%) |
May 12, 2022 | 37.80 | 39.09 | 36.57 | 37.21 | 852,765 | -1.21(-3.15%) |
May 11, 2022 | 41.04 | 41.35 | 38.10 | 38.42 | 396,149 | -2.80(-6.79%) |
May 10, 2022 | 42.35 | 43.40 | 40.05 | 41.22 | 342,245 | -0.70(-1.68%) |
May 09, 2022 | 42.54 | 43.23 | 41.27 | 41.93 | 443,872 | -1.63(-3.74%) |
May 06, 2022 | 43.98 | 43.98 | 41.42 | 43.55 | 325,836 | +0.02(+0.05%) |
May 05, 2022 | 44.48 | 45.02 | 42.74 | 43.53 | 279,797 | -1.55(-3.43%) |
May 04, 2022 | 44.54 | 45.12 | 43.24 | 45.08 | 364,153 | +0.54(+1.20%) |
May 03, 2022 | 42.90 | 44.72 | 41.99 | 44.55 | 455,771 | +1.54(+3.58%) |
May 02, 2022 | 42.51 | 43.11 | 41.43 | 43.01 | 450,671 | +0.99(+2.36%) |
Apr 29, 2022 | 44.21 | 45.18 | 41.80 | 42.02 | 517,139 | -3.21(-7.09%) |
Apr 28, 2022 | 47.50 | 48.87 | 42.97 | 45.22 | 504,082 | -0.87(-1.90%) |
Apr 27, 2022 | 45.27 | 46.32 | 44.82 | 46.09 | 335,388 | +0.55(+1.20%) |
Apr 26, 2022 | 46.94 | 47.29 | 45.31 | 45.55 | 261,827 | -2.31(-4.83%) |
Apr 25, 2022 | 46.52 | 48.14 | 46.14 | 47.86 | 239,410 | +0.72(+1.54%) |
Apr 22, 2022 | 48.71 | 49.02 | 47.06 | 47.14 | 258,873 | -1.89(-3.85%) |
Apr 21, 2022 | 50.73 | 51.23 | 48.66 | 49.02 | 427,924 | -0.84(-1.69%) |
Apr 20, 2022 | 50.47 | 51.48 | 49.33 | 49.87 | 439,545 | +0.11(+0.22%) |
Apr 19, 2022 | 47.47 | 50.64 | 47.47 | 49.76 | 436,895 | +2.56(+5.43%) |
Apr 18, 2022 | 46.34 | 47.51 | 46.03 | 47.20 | 322,731 | +0.58(+1.23%) |
Apr 14, 2022 | 47.85 | 48.40 | 45.34 | 46.62 | 275,477 | -1.14(-2.39%) |
Apr 13, 2022 | 46.76 | 48.10 | 46.07 | 47.76 | 253,427 | +0.87(+1.86%) |
Apr 12, 2022 | 46.55 | 47.89 | 46.20 | 46.89 | 378,006 | +0.78(+1.70%) |
Apr 11, 2022 | 46.71 | 48.05 | 46.09 | 46.10 | 301,772 | -0.64(-1.36%) |
Apr 08, 2022 | 46.53 | 47.55 | 46.02 | 46.74 | 492,881 | +0.17(+0.36%) |
Apr 07, 2022 | 48.65 | 49.21 | 46.31 | 46.57 | 623,844 | -2.31(-4.73%) |
Apr 06, 2022 | 50.37 | 51.16 | 48.75 | 48.88 | 502,049 | -1.97(-3.86%) |
Apr 05, 2022 | 51.70 | 52.48 | 50.40 | 50.85 | 484,058 | -1.28(-2.46%) |
Apr 04, 2022 | 51.51 | 52.76 | 50.81 | 52.13 | 609,347 | +0.54(+1.04%) |
Apr 01, 2022 | 51.34 | 52.44 | 50.23 | 51.59 | 533,959 | +1.08(+2.14%) |
Mar 31, 2022 | 51.15 | 52.17 | 50.13 | 50.51 | 401,255 | -0.64(-1.24%) |
Mar 30, 2022 | 54.41 | 54.82 | 50.83 | 51.15 | 287,554 | -3.49(-6.39%) |
Mar 29, 2022 | 53.92 | 56.14 | 53.35 | 54.64 | 696,327 | +2.52(+4.84%) |
Mar 28, 2022 | 53.84 | 53.84 | 51.50 | 52.12 | 313,267 | -1.81(-3.35%) |
Mar 25, 2022 | 54.47 | 54.68 | 53.17 | 53.93 | 270,584 | -0.46(-0.84%) |
Mar 24, 2022 | 53.14 | 54.53 | 52.22 | 54.38 | 508,105 | +1.75(+3.32%) |
Mar 23, 2022 | 53.41 | 53.60 | 52.00 | 52.64 | 705,554 | -1.56(-2.88%) |
Mar 22, 2022 | 53.72 | 55.02 | 52.96 | 54.19 | 632,595 | +1.26(+2.38%) |
Mar 21, 2022 | 57.54 | 58.53 | 51.75 | 52.93 | 716,726 | -4.45(-7.75%) |
Mar 18, 2022 | 56.79 | 58.83 | 55.87 | 57.38 | 1,973,789 | -0.11(-0.19%) |
Mar 17, 2022 | 57.02 | 58.19 | 56.39 | 57.49 | 373,957 | +0.22(+0.38%) |
Mar 16, 2022 | 56.58 | 58.05 | 55.30 | 57.27 | 633,131 | +2.21(+4.02%) |
Mar 15, 2022 | 56.57 | 56.98 | 54.94 | 55.06 | 349,334 | -1.05(-1.88%) |
Mar 14, 2022 | 57.53 | 58.56 | 55.92 | 56.11 | 424,086 | -0.52(-0.91%) |
Mar 11, 2022 | 57.55 | 58.33 | 56.53 | 56.63 | 491,178 | -0.32(-0.56%) |
Mar 10, 2022 | 56.43 | 57.32 | 56.05 | 56.94 | 235,851 | -0.23(-0.40%) |
Mar 09, 2022 | 55.65 | 57.85 | 55.46 | 57.17 | 424,983 | +3.69(+6.90%) |
Mar 08, 2022 | 55.68 | 57.77 | 53.30 | 53.48 | 537,095 | -1.66(-3.01%) |
Mar 07, 2022 | 58.06 | 58.51 | 54.59 | 55.14 | 348,335 | -3.32(-5.67%) |
Mar 04, 2022 | 59.81 | 59.96 | 56.66 | 58.45 | 270,102 | -2.84(-4.63%) |
Mar 03, 2022 | 63.03 | 63.54 | 60.27 | 61.29 | 319,695 | -1.62(-2.57%) |
Mar 02, 2022 | 60.89 | 63.53 | 60.56 | 62.91 | 279,191 | +2.98(+4.97%) |