Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.09 | 43.67 | 40.90 | 41.31 | 761,923 | -1.59(-3.71%) |
May 27, 2022 | 42.54 | 43.57 | 42.00 | 42.90 | 614,975 | +1.04(+2.48%) |
May 26, 2022 | 40.28 | 42.82 | 40.24 | 41.86 | 666,546 | +0.95(+2.32%) |
May 25, 2022 | 38.94 | 41.20 | 38.67 | 40.91 | 409,987 | +1.66(+4.23%) |
May 24, 2022 | 40.07 | 40.33 | 38.39 | 39.25 | 552,221 | -1.70(-4.15%) |
May 23, 2022 | 41.21 | 41.63 | 39.44 | 40.95 | 539,380 | -0.23(-0.56%) |
May 20, 2022 | 41.40 | 41.79 | 39.45 | 41.18 | 567,292 | +0.47(+1.15%) |
May 19, 2022 | 38.62 | 41.53 | 38.57 | 40.71 | 776,291 | +2.14(+5.55%) |
May 18, 2022 | 37.91 | 39.16 | 37.42 | 38.57 | 505,763 | -0.04(-0.10%) |
May 17, 2022 | 39.12 | 39.95 | 37.31 | 38.61 | 584,072 | +0.37(+0.97%) |
May 16, 2022 | 40.03 | 41.32 | 38.05 | 38.24 | 704,586 | -2.49(-6.11%) |
May 13, 2022 | 38.27 | 41.33 | 38.27 | 40.73 | 1,206,034 | +3.10(+8.24%) |
May 12, 2022 | 35.40 | 38.72 | 35.40 | 37.63 | 1,067,804 | +0.69(+1.87%) |
May 11, 2022 | 36.74 | 38.90 | 36.73 | 36.94 | 1,347,124 | -1.27(-3.32%) |
May 10, 2022 | 39.00 | 41.09 | 35.91 | 38.21 | 1,433,581 | +2.39(+6.67%) |
May 09, 2022 | 38.78 | 39.79 | 35.28 | 35.82 | 1,497,395 | -4.12(-10.32%) |
May 06, 2022 | 42.54 | 42.66 | 39.34 | 39.94 | 1,164,092 | -3.07(-7.14%) |
May 05, 2022 | 45.54 | 46.16 | 42.27 | 43.01 | 726,367 | -3.88(-8.27%) |
May 04, 2022 | 45.79 | 47.05 | 43.02 | 46.89 | 740,209 | +0.88(+1.91%) |
May 03, 2022 | 45.57 | 47.37 | 45.57 | 46.01 | 463,907 | -0.66(-1.41%) |
May 02, 2022 | 42.74 | 46.79 | 42.27 | 46.67 | 1,189,508 | +3.57(+8.28%) |
Apr 29, 2022 | 45.72 | 47.00 | 43.08 | 43.10 | 770,748 | -2.71(-5.92%) |
Apr 28, 2022 | 44.55 | 46.19 | 43.21 | 45.81 | 703,594 | +1.54(+3.48%) |
Apr 27, 2022 | 45.25 | 46.81 | 44.11 | 44.27 | 531,889 | -1.08(-2.38%) |
Apr 26, 2022 | 47.35 | 48.20 | 44.84 | 45.35 | 894,645 | -1.83(-3.88%) |
Apr 25, 2022 | 45.17 | 47.27 | 45.00 | 47.18 | 834,693 | +1.44(+3.15%) |
Apr 22, 2022 | 46.55 | 47.25 | 45.44 | 45.74 | 766,158 | -0.89(-1.91%) |
Apr 21, 2022 | 49.09 | 49.53 | 46.03 | 46.63 | 1,040,716 | -1.54(-3.20%) |
Apr 20, 2022 | 49.81 | 50.23 | 47.63 | 48.17 | 751,465 | -1.70(-3.41%) |
Apr 19, 2022 | 48.70 | 50.80 | 47.98 | 49.87 | 791,159 | +1.29(+2.66%) |
Apr 18, 2022 | 50.00 | 50.00 | 46.56 | 48.58 | 965,272 | -1.22(-2.45%) |
Apr 14, 2022 | 51.24 | 51.99 | 49.46 | 49.80 | 531,863 | -1.70(-3.30%) |
Apr 13, 2022 | 50.21 | 52.09 | 49.75 | 51.50 | 745,268 | +1.00(+1.98%) |
Apr 12, 2022 | 50.20 | 51.19 | 49.24 | 50.50 | 1,189,982 | +0.97(+1.96%) |
Apr 11, 2022 | 45.96 | 50.07 | 45.81 | 49.53 | 1,181,923 | +2.22(+4.69%) |
Apr 08, 2022 | 46.61 | 47.67 | 46.24 | 47.31 | 893,398 | -0.14(-0.30%) |
Apr 07, 2022 | 46.11 | 47.68 | 45.43 | 47.45 | 1,012,871 | +1.06(+2.28%) |
Apr 06, 2022 | 45.18 | 47.07 | 44.56 | 46.39 | 1,129,689 | -0.35(-0.75%) |
Apr 05, 2022 | 47.61 | 48.09 | 46.47 | 46.74 | 1,007,327 | -1.45(-3.01%) |
Apr 04, 2022 | 46.00 | 48.60 | 45.69 | 48.19 | 1,402,477 | +3.59(+8.05%) |
Apr 01, 2022 | 43.86 | 45.00 | 43.35 | 44.60 | 837,705 | +0.96(+2.20%) |
Mar 31, 2022 | 45.11 | 45.25 | 43.35 | 43.64 | 1,064,286 | -1.32(-2.94%) |
Mar 30, 2022 | 46.22 | 46.95 | 44.82 | 44.96 | 629,347 | -1.95(-4.16%) |
Mar 29, 2022 | 43.86 | 47.15 | 43.54 | 46.91 | 1,072,448 | +3.78(+8.76%) |
Mar 28, 2022 | 43.01 | 43.89 | 41.71 | 43.13 | 1,640,334 | +0.08(+0.19%) |
Mar 25, 2022 | 45.10 | 45.24 | 42.14 | 43.05 | 1,239,461 | -2.13(-4.71%) |
Mar 24, 2022 | 44.71 | 45.30 | 43.66 | 45.18 | 854,937 | +0.73(+1.64%) |
Mar 23, 2022 | 43.50 | 45.08 | 42.44 | 44.45 | 712,609 | +0.44(+1.00%) |
Mar 22, 2022 | 41.78 | 44.40 | 41.71 | 44.01 | 1,262,368 | +1.82(+4.31%) |
Mar 21, 2022 | 40.97 | 44.05 | 40.51 | 42.19 | 1,944,256 | +1.33(+3.26%) |
Mar 18, 2022 | 40.75 | 42.18 | 40.09 | 40.86 | 3,457,985 | -0.49(-1.19%) |
Mar 17, 2022 | 38.00 | 42.00 | 37.95 | 41.35 | 2,196,654 | +4.76(+13.01%) |
Mar 16, 2022 | 34.57 | 36.69 | 34.15 | 36.59 | 1,389,089 | +2.61(+7.68%) |
Mar 15, 2022 | 31.51 | 34.07 | 31.51 | 33.98 | 1,451,058 | +2.53(+8.04%) |
Mar 14, 2022 | 32.37 | 33.10 | 30.89 | 31.45 | 1,458,676 | -1.35(-4.12%) |
Mar 11, 2022 | 35.99 | 36.51 | 32.53 | 32.80 | 1,314,399 | -3.26(-9.04%) |
Mar 10, 2022 | 36.76 | 37.72 | 35.73 | 36.06 | 857,824 | -1.16(-3.12%) |
Mar 09, 2022 | 36.90 | 37.93 | 36.07 | 37.22 | 1,223,335 | +1.03(+2.85%) |
Mar 08, 2022 | 35.62 | 37.21 | 34.93 | 36.19 | 1,018,552 | +0.63(+1.77%) |
Mar 07, 2022 | 36.59 | 37.50 | 35.33 | 35.56 | 1,256,836 | -0.90(-2.47%) |
Mar 04, 2022 | 36.95 | 38.40 | 36.13 | 36.46 | 1,173,807 | -0.35(-0.95%) |
Mar 03, 2022 | 38.67 | 39.00 | 36.44 | 36.81 | 1,026,569 | -1.17(-3.08%) |
Mar 02, 2022 | 38.29 | 38.71 | 36.93 | 37.98 | 1,795,387 | -0.31(-0.81%) |