Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.97 | 39.13 | 37.22 | 37.58 | 287,221 | -1.27(-3.27%) |
May 27, 2022 | 37.41 | 38.93 | 37.41 | 38.85 | 209,889 | +1.78(+4.80%) |
May 26, 2022 | 35.68 | 37.43 | 35.65 | 37.07 | 202,939 | +1.42(+3.98%) |
May 25, 2022 | 33.48 | 35.72 | 33.45 | 35.65 | 209,650 | +1.82(+5.38%) |
May 24, 2022 | 35.09 | 35.09 | 33.06 | 33.83 | 346,839 | -1.63(-4.60%) |
May 23, 2022 | 35.53 | 35.60 | 33.93 | 35.46 | 177,440 | +0.27(+0.77%) |
May 20, 2022 | 36.00 | 36.26 | 34.07 | 35.19 | 227,748 | -0.20(-0.57%) |
May 19, 2022 | 34.00 | 35.63 | 33.72 | 35.39 | 284,611 | +1.47(+4.33%) |
May 18, 2022 | 33.15 | 34.84 | 32.79 | 33.92 | 328,522 | -0.62(-1.80%) |
May 17, 2022 | 33.91 | 34.57 | 33.18 | 34.54 | 205,247 | +1.42(+4.29%) |
May 16, 2022 | 34.17 | 35.29 | 32.98 | 33.12 | 294,885 | -1.68(-4.83%) |
May 13, 2022 | 33.99 | 35.09 | 33.55 | 34.80 | 292,048 | +1.59(+4.79%) |
May 12, 2022 | 31.67 | 33.22 | 31.11 | 33.21 | 420,445 | +0.74(+2.28%) |
May 11, 2022 | 28.97 | 33.78 | 28.97 | 32.47 | 715,114 | +3.04(+10.33%) |
May 10, 2022 | 31.74 | 31.76 | 28.87 | 29.43 | 508,202 | -1.41(-4.57%) |
May 09, 2022 | 31.65 | 32.11 | 30.45 | 30.84 | 455,848 | -1.55(-4.79%) |
May 06, 2022 | 32.75 | 33.41 | 31.42 | 32.39 | 433,534 | -0.64(-1.94%) |
May 05, 2022 | 34.72 | 35.02 | 32.31 | 33.03 | 312,914 | -2.49(-7.01%) |
May 04, 2022 | 34.09 | 35.58 | 32.78 | 35.52 | 249,084 | +1.27(+3.71%) |
May 03, 2022 | 34.58 | 35.34 | 34.01 | 34.25 | 159,473 | -0.53(-1.52%) |
May 02, 2022 | 32.77 | 34.82 | 32.54 | 34.78 | 345,332 | +1.74(+5.27%) |
Apr 29, 2022 | 33.53 | 34.36 | 32.86 | 33.04 | 241,836 | -0.62(-1.84%) |
Apr 28, 2022 | 33.42 | 34.26 | 32.57 | 33.66 | 382,383 | +0.37(+1.11%) |
Apr 27, 2022 | 34.54 | 35.60 | 33.10 | 33.29 | 285,847 | -1.60(-4.59%) |
Apr 26, 2022 | 35.84 | 35.99 | 34.61 | 34.89 | 287,713 | -1.30(-3.59%) |
Apr 25, 2022 | 34.74 | 36.58 | 34.52 | 36.19 | 225,754 | +1.15(+3.28%) |
Apr 22, 2022 | 35.09 | 36.13 | 34.87 | 35.04 | 259,677 | -0.31(-0.88%) |
Apr 21, 2022 | 37.22 | 38.14 | 35.22 | 35.35 | 302,459 | -1.36(-3.70%) |
Apr 20, 2022 | 37.99 | 38.34 | 36.69 | 36.71 | 166,237 | -0.70(-1.87%) |
Apr 19, 2022 | 35.97 | 37.59 | 35.97 | 37.41 | 141,295 | +1.47(+4.09%) |
Apr 18, 2022 | 36.37 | 36.52 | 35.01 | 35.94 | 188,222 | -0.86(-2.34%) |
Apr 14, 2022 | 37.52 | 37.72 | 36.49 | 36.80 | 337,155 | -0.51(-1.37%) |
Apr 13, 2022 | 35.91 | 37.44 | 35.91 | 37.31 | 346,519 | +1.25(+3.47%) |
Apr 12, 2022 | 37.30 | 38.43 | 35.96 | 36.06 | 243,699 | -0.51(-1.39%) |
Apr 11, 2022 | 36.63 | 37.69 | 36.33 | 36.57 | 159,619 | -0.63(-1.69%) |
Apr 08, 2022 | 37.63 | 38.44 | 36.98 | 37.20 | 181,218 | -0.83(-2.18%) |
Apr 07, 2022 | 38.78 | 39.43 | 37.33 | 38.03 | 266,197 | -0.59(-1.53%) |
Apr 06, 2022 | 39.50 | 40.00 | 38.05 | 38.62 | 221,585 | -1.55(-3.86%) |
Apr 05, 2022 | 43.64 | 43.72 | 40.02 | 40.17 | 246,968 | -3.31(-7.61%) |
Apr 04, 2022 | 41.93 | 43.85 | 41.88 | 43.48 | 283,915 | +1.64(+3.92%) |
Apr 01, 2022 | 40.79 | 41.88 | 40.79 | 41.84 | 173,609 | +1.50(+3.72%) |
Mar 31, 2022 | 40.87 | 41.66 | 39.90 | 40.34 | 332,625 | -0.76(-1.85%) |
Mar 30, 2022 | 42.57 | 43.35 | 41.07 | 41.10 | 272,781 | -2.09(-4.84%) |
Mar 29, 2022 | 41.33 | 43.39 | 40.85 | 43.19 | 264,936 | +2.76(+6.83%) |
Mar 28, 2022 | 40.20 | 41.00 | 39.45 | 40.43 | 231,210 | +0.25(+0.62%) |
Mar 25, 2022 | 41.25 | 42.13 | 39.93 | 40.18 | 297,099 | -1.01(-2.45%) |
Mar 24, 2022 | 40.24 | 41.26 | 39.82 | 41.19 | 192,416 | +0.93(+2.31%) |
Mar 23, 2022 | 40.62 | 41.98 | 39.88 | 40.26 | 240,200 | -0.81(-1.97%) |
Mar 22, 2022 | 39.71 | 41.36 | 39.71 | 41.07 | 244,335 | +1.29(+3.24%) |
Mar 21, 2022 | 41.75 | 41.75 | 39.55 | 39.78 | 196,776 | -1.97(-4.72%) |
Mar 18, 2022 | 39.94 | 41.83 | 39.64 | 41.75 | 346,190 | +1.73(+4.32%) |
Mar 17, 2022 | 37.00 | 40.06 | 36.68 | 40.02 | 439,898 | +2.82(+7.58%) |
Mar 16, 2022 | 36.11 | 37.67 | 35.81 | 37.20 | 411,780 | +1.76(+4.97%) |
Mar 15, 2022 | 35.00 | 35.99 | 34.75 | 35.44 | 327,022 | +0.40(+1.14%) |
Mar 14, 2022 | 37.44 | 37.85 | 34.99 | 35.04 | 467,333 | -2.52(-6.71%) |
Mar 11, 2022 | 39.44 | 39.70 | 37.02 | 37.56 | 392,470 | -1.28(-3.30%) |
Mar 10, 2022 | 38.01 | 38.92 | 37.38 | 38.84 | 247,016 | -0.12(-0.31%) |
Mar 09, 2022 | 38.21 | 39.50 | 38.09 | 38.96 | 322,329 | +1.62(+4.34%) |
Mar 08, 2022 | 37.05 | 38.79 | 36.29 | 37.34 | 310,516 | +0.31(+0.84%) |
Mar 07, 2022 | 38.32 | 39.00 | 36.60 | 37.03 | 418,628 | -1.31(-3.42%) |
Mar 04, 2022 | 38.69 | 39.50 | 38.05 | 38.34 | 248,594 | -0.51(-1.31%) |
Mar 03, 2022 | 40.46 | 40.46 | 38.48 | 38.85 | 330,402 | -1.38(-3.43%) |
Mar 02, 2022 | 41.67 | 42.01 | 39.15 | 40.23 | 410,063 | -1.16(-2.80%) |