Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.01 | 38.73 | 37.35 | 37.89 | 920,605 | -0.55(-1.43%) |
May 27, 2022 | 38.22 | 39.37 | 38.22 | 38.44 | 889,746 | +0.38(+1.00%) |
May 26, 2022 | 34.20 | 38.62 | 34.09 | 38.06 | 1,697,958 | +4.54(+13.54%) |
May 25, 2022 | 30.67 | 33.91 | 30.64 | 33.52 | 1,482,734 | +2.80(+9.11%) |
May 24, 2022 | 34.10 | 34.10 | 30.23 | 30.72 | 1,934,505 | -4.03(-11.60%) |
May 23, 2022 | 35.28 | 35.33 | 33.34 | 34.75 | 1,060,086 | -0.11(-0.32%) |
May 20, 2022 | 36.43 | 36.62 | 33.20 | 34.86 | 1,230,218 | -0.90(-2.52%) |
May 19, 2022 | 35.55 | 36.66 | 35.33 | 35.76 | 1,128,673 | -0.48(-1.32%) |
May 18, 2022 | 38.17 | 38.43 | 35.65 | 36.24 | 955,029 | -2.45(-6.33%) |
May 17, 2022 | 38.25 | 39.64 | 37.42 | 38.69 | 1,153,810 | +1.30(+3.48%) |
May 16, 2022 | 38.71 | 39.25 | 37.14 | 37.39 | 941,012 | -1.64(-4.20%) |
May 13, 2022 | 39.20 | 40.56 | 38.84 | 39.03 | 1,160,745 | +0.66(+1.72%) |
May 12, 2022 | 38.19 | 39.22 | 37.18 | 38.37 | 1,214,844 | -0.05(-0.13%) |
May 11, 2022 | 40.04 | 41.01 | 38.20 | 38.42 | 1,739,797 | -1.71(-4.26%) |
May 10, 2022 | 39.56 | 41.24 | 38.41 | 40.13 | 1,347,855 | +0.73(+1.85%) |
May 09, 2022 | 43.63 | 44.11 | 39.00 | 39.40 | 1,419,975 | -5.44(-12.13%) |
May 06, 2022 | 44.10 | 45.93 | 42.84 | 44.84 | 1,295,035 | +0.76(+1.72%) |
May 05, 2022 | 47.19 | 47.19 | 43.31 | 44.08 | 1,149,623 | -3.63(-7.61%) |
May 04, 2022 | 47.14 | 48.19 | 44.94 | 47.71 | 1,111,848 | +0.83(+1.77%) |
May 03, 2022 | 46.72 | 46.98 | 44.84 | 46.88 | 1,150,904 | +0.58(+1.25%) |
May 02, 2022 | 45.75 | 46.46 | 44.65 | 46.30 | 1,104,133 | +0.80(+1.76%) |
Apr 29, 2022 | 46.66 | 47.51 | 45.34 | 45.50 | 1,192,619 | -1.30(-2.78%) |
Apr 28, 2022 | 46.85 | 47.73 | 45.52 | 46.80 | 1,191,884 | +0.84(+1.83%) |
Apr 27, 2022 | 46.58 | 47.05 | 45.51 | 45.96 | 1,220,151 | -0.59(-1.27%) |
Apr 26, 2022 | 48.00 | 48.03 | 46.53 | 46.55 | 992,543 | -1.98(-4.08%) |
Apr 25, 2022 | 46.16 | 49.04 | 46.16 | 48.53 | 1,748,028 | +1.44(+3.06%) |
Apr 22, 2022 | 47.12 | 47.91 | 46.88 | 47.09 | 626,802 | -0.08(-0.17%) |
Apr 21, 2022 | 49.80 | 50.17 | 46.93 | 47.17 | 1,052,393 | -1.33(-2.74%) |
Apr 20, 2022 | 48.96 | 49.18 | 47.95 | 48.50 | 915,708 | -0.36(-0.74%) |
Apr 19, 2022 | 47.49 | 49.36 | 47.46 | 48.86 | 1,280,164 | +1.15(+2.41%) |
Apr 18, 2022 | 46.21 | 47.85 | 45.98 | 47.71 | 817,234 | +1.73(+3.76%) |
Apr 14, 2022 | 46.12 | 46.77 | 45.49 | 45.98 | 816,680 | +0.09(+0.20%) |
Apr 13, 2022 | 43.70 | 46.02 | 43.69 | 45.89 | 1,223,550 | +2.92(+6.80%) |
Apr 12, 2022 | 43.31 | 44.10 | 42.61 | 42.97 | 900,452 | +0.24(+0.56%) |
Apr 11, 2022 | 40.91 | 42.90 | 40.56 | 42.73 | 1,453,174 | +2.29(+5.66%) |
Apr 08, 2022 | 41.60 | 41.77 | 39.95 | 40.44 | 1,198,371 | -1.10(-2.65%) |
Apr 07, 2022 | 42.56 | 42.95 | 40.57 | 41.54 | 1,303,531 | -0.97(-2.28%) |
Apr 06, 2022 | 44.00 | 44.27 | 41.27 | 42.51 | 3,050,205 | -3.89(-8.38%) |
Apr 05, 2022 | 47.10 | 47.71 | 46.32 | 46.40 | 1,243,604 | -0.45(-0.96%) |
Apr 04, 2022 | 48.11 | 48.21 | 46.16 | 46.85 | 880,356 | -1.42(-2.94%) |
Apr 01, 2022 | 49.26 | 49.50 | 47.80 | 48.27 | 1,009,060 | -0.83(-1.69%) |
Mar 31, 2022 | 49.93 | 50.70 | 49.02 | 49.10 | 1,221,114 | -0.85(-1.70%) |
Mar 30, 2022 | 49.49 | 52.54 | 49.10 | 49.95 | 2,872,479 | +0.42(+0.85%) |
Mar 29, 2022 | 43.75 | 50.00 | 43.55 | 49.53 | 6,617,745 | +6.41(+14.87%) |
Mar 28, 2022 | 44.25 | 44.34 | 42.69 | 43.12 | 2,843,951 | -0.22(-0.51%) |
Mar 25, 2022 | 43.87 | 44.03 | 42.01 | 43.34 | 1,169,528 | -0.63(-1.43%) |
Mar 24, 2022 | 44.61 | 44.66 | 43.21 | 43.97 | 925,456 | -0.40(-0.90%) |
Mar 23, 2022 | 43.45 | 45.08 | 43.00 | 44.37 | 762,934 | +0.73(+1.67%) |
Mar 22, 2022 | 42.41 | 43.98 | 42.29 | 43.64 | 1,673,597 | +1.40(+3.31%) |
Mar 21, 2022 | 43.27 | 43.27 | 41.27 | 42.24 | 658,935 | -0.60(-1.40%) |
Mar 18, 2022 | 42.82 | 44.00 | 42.66 | 42.84 | 1,226,881 | -0.52(-1.20%) |
Mar 17, 2022 | 42.36 | 43.46 | 41.81 | 43.36 | 475,811 | +0.59(+1.38%) |
Mar 16, 2022 | 40.48 | 42.96 | 40.36 | 42.77 | 1,009,816 | +2.95(+7.41%) |
Mar 15, 2022 | 39.32 | 40.48 | 38.94 | 39.82 | 571,659 | +1.08(+2.79%) |
Mar 14, 2022 | 39.62 | 40.12 | 38.35 | 38.74 | 618,084 | -0.60(-1.53%) |
Mar 11, 2022 | 39.64 | 39.89 | 38.74 | 39.34 | 636,100 | +0.18(+0.46%) |
Mar 10, 2022 | 37.76 | 39.33 | 37.55 | 39.16 | 719,400 | +0.67(+1.74%) |
Mar 09, 2022 | 37.40 | 39.21 | 37.24 | 38.49 | 818,550 | +2.34(+6.47%) |
Mar 08, 2022 | 34.89 | 37.36 | 33.63 | 36.15 | 1,386,894 | +1.29(+3.70%) |
Mar 07, 2022 | 40.80 | 40.99 | 34.67 | 34.86 | 2,278,911 | -6.07(-14.83%) |
Mar 04, 2022 | 43.33 | 43.40 | 40.16 | 40.93 | 1,210,786 | -2.65(-6.08%) |
Mar 03, 2022 | 46.47 | 46.60 | 43.07 | 43.58 | 1,223,409 | -2.92(-6.28%) |
Mar 02, 2022 | 44.71 | 47.19 | 44.14 | 46.50 | 2,875,188 | +2.39(+5.42%) |