Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.75 | 32.25 | 31.25 | 31.50 | 1,316 | -0.25(-0.79%) |
May 27, 2022 | 32.75 | 35.00 | 28.25 | 31.75 | 16,272 | -1.00(-3.05%) |
May 26, 2022 | 33.50 | 34.25 | 31.75 | 32.75 | 5,356 | -0.50(-1.50%) |
May 25, 2022 | 32.00 | 33.75 | 31.25 | 33.25 | 1,529 | +0.50(+1.53%) |
May 24, 2022 | 33.75 | 34.75 | 31.00 | 32.75 | 5,378 | -1.50(-4.38%) |
May 23, 2022 | 34.00 | 36.50 | 33.25 | 34.25 | 6,398 | +0.25(+0.74%) |
May 20, 2022 | 36.75 | 36.75 | 33.50 | 34.00 | 2,849 | -0.25(-0.73%) |
May 19, 2022 | 34.25 | 35.38 | 33.50 | 34.25 | 1,843 | +0.25(+0.74%) |
May 18, 2022 | 36.00 | 37.85 | 30.50 | 34.00 | 5,330 | -3.00(-8.11%) |
May 17, 2022 | 38.00 | 38.75 | 34.75 | 37.00 | 4,478 | +1.50(+4.23%) |
May 16, 2022 | 33.00 | 35.75 | 32.75 | 35.50 | 3,081 | +3.50(+10.94%) |
May 13, 2022 | 32.50 | 33.14 | 31.25 | 32.00 | 1,237 | -0.25(-0.78%) |
May 12, 2022 | 30.25 | 35.00 | 28.50 | 32.25 | 6,395 | +2.00(+6.61%) |
May 11, 2022 | 30.00 | 31.25 | 28.75 | 30.25 | 6,005 | +0.50(+1.68%) |
May 10, 2022 | 32.56 | 33.00 | 29.40 | 29.75 | 4,815 | -2.75(-8.46%) |
May 09, 2022 | 33.25 | 34.25 | 30.25 | 32.50 | 5,863 | -0.75(-2.26%) |
May 06, 2022 | 33.50 | 36.17 | 32.12 | 33.25 | 6,814 | -0.25(-0.75%) |
May 05, 2022 | 35.25 | 37.00 | 33.00 | 33.50 | 6,176 | -1.25(-3.60%) |
May 04, 2022 | 36.50 | 36.50 | 34.25 | 34.75 | 3,752 | -1.00(-2.80%) |
May 03, 2022 | 37.54 | 37.54 | 35.00 | 35.75 | 1,462 | -1.75(-4.67%) |
May 02, 2022 | 35.25 | 37.75 | 34.25 | 37.50 | 5,084 | +2.25(+6.38%) |
Apr 29, 2022 | 34.50 | 35.75 | 34.25 | 35.25 | 2,978 | +0.25(+0.71%) |
Apr 28, 2022 | 37.75 | 37.75 | 34.00 | 35.00 | 4,848 | -2.00(-5.41%) |
Apr 27, 2022 | 38.00 | 38.55 | 36.00 | 37.00 | 2,419 | -1.75(-4.52%) |
Apr 26, 2022 | 40.75 | 41.25 | 37.25 | 38.75 | 2,505 | -2.25(-5.49%) |
Apr 25, 2022 | 40.00 | 41.50 | 37.25 | 41.00 | 13,556 | +0.00(+0.00%) |
Apr 22, 2022 | 42.00 | 43.00 | 40.75 | 41.00 | 4,726 | +0.25(+0.61%) |
Apr 21, 2022 | 43.25 | 44.50 | 40.75 | 40.75 | 4,182 | -2.75(-6.32%) |
Apr 20, 2022 | 43.75 | 45.94 | 43.00 | 43.50 | 4,279 | -1.25(-2.79%) |
Apr 19, 2022 | 42.50 | 45.00 | 42.24 | 44.75 | 2,150 | +2.50(+5.92%) |
Apr 18, 2022 | 43.75 | 44.50 | 41.50 | 42.25 | 2,439 | -1.50(-3.43%) |
Apr 14, 2022 | 42.25 | 43.75 | 41.25 | 43.75 | 5,911 | +2.00(+4.79%) |
Apr 13, 2022 | 42.00 | 43.25 | 41.50 | 41.75 | 2,617 | +0.25(+0.60%) |
Apr 12, 2022 | 44.00 | 45.00 | 40.25 | 41.50 | 5,011 | -2.12(-4.87%) |
Apr 11, 2022 | 41.00 | 47.00 | 39.70 | 43.62 | 10,234 | +3.12(+7.72%) |
Apr 08, 2022 | 45.00 | 46.50 | 39.25 | 40.50 | 20,930 | -5.00(-10.99%) |
Apr 07, 2022 | 50.25 | 50.25 | 45.25 | 45.50 | 4,430 | -0.75(-1.62%) |
Apr 06, 2022 | 50.75 | 52.17 | 46.25 | 46.25 | 7,582 | -5.50(-10.63%) |
Apr 05, 2022 | 52.25 | 56.62 | 51.00 | 51.75 | 6,748 | -1.50(-2.82%) |
Apr 04, 2022 | 51.25 | 54.25 | 50.25 | 53.25 | 4,146 | +2.50(+4.93%) |
Apr 01, 2022 | 49.25 | 52.50 | 48.00 | 50.75 | 4,705 | +0.50(+1.00%) |
Mar 31, 2022 | 50.25 | 55.00 | 49.50 | 50.25 | 6,985 | +0.25(+0.50%) |
Mar 30, 2022 | 50.00 | 50.75 | 49.00 | 50.00 | 1,543 | +1.00(+2.04%) |
Mar 29, 2022 | 47.50 | 51.25 | 47.50 | 49.00 | 3,064 | -0.25(-0.51%) |
Mar 28, 2022 | 50.50 | 52.75 | 49.00 | 49.25 | 2,910 | -1.75(-3.43%) |
Mar 25, 2022 | 52.00 | 52.27 | 50.00 | 51.00 | 1,666 | -1.00(-1.92%) |
Mar 24, 2022 | 53.00 | 53.50 | 50.50 | 52.00 | 2,228 | -1.00(-1.89%) |
Mar 23, 2022 | 50.75 | 54.00 | 50.01 | 53.00 | 2,346 | +1.50(+2.91%) |
Mar 22, 2022 | 51.00 | 52.50 | 50.25 | 51.50 | 2,034 | +1.50(+3.00%) |
Mar 21, 2022 | 47.50 | 52.50 | 47.50 | 50.00 | 3,170 | +3.00(+6.38%) |
Mar 18, 2022 | 48.00 | 49.50 | 47.00 | 47.00 | 2,242 | -1.25(-2.59%) |
Mar 17, 2022 | 48.75 | 50.50 | 47.75 | 48.25 | 2,294 | +0.50(+1.05%) |
Mar 16, 2022 | 45.00 | 48.75 | 45.00 | 47.75 | 1,861 | +2.00(+4.37%) |
Mar 15, 2022 | 44.75 | 47.24 | 44.75 | 45.75 | 2,767 | +0.75(+1.67%) |
Mar 14, 2022 | 47.75 | 48.25 | 45.00 | 45.00 | 1,848 | -1.75(-3.74%) |
Mar 11, 2022 | 45.00 | 47.75 | 44.75 | 46.75 | 3,264 | +1.75(+3.89%) |
Mar 10, 2022 | 45.99 | 47.24 | 44.25 | 45.00 | 2,309 | -0.75(-1.64%) |
Mar 09, 2022 | 47.50 | 48.25 | 45.75 | 45.75 | 2,445 | -1.75(-3.68%) |
Mar 08, 2022 | 48.25 | 49.00 | 46.25 | 47.50 | 4,888 | +1.00(+2.15%) |
Mar 07, 2022 | 46.25 | 49.25 | 46.01 | 46.50 | 8,554 | -0.50(-1.06%) |
Mar 04, 2022 | 46.25 | 53.00 | 44.25 | 47.00 | 11,578 | -1.75(-3.59%) |
Mar 03, 2022 | 49.50 | 50.25 | 47.50 | 48.75 | 3,958 | -1.50(-2.99%) |
Mar 02, 2022 | 50.25 | 51.25 | 47.50 | 50.25 | 6,684 | -0.25(-0.50%) |