Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.46 | 36.65 | 35.21 | 36.56 | 73,246 | -2.42(-6.21%) |
May 27, 2022 | 39.04 | 39.90 | 38.93 | 38.98 | 32,656 | -0.47(-1.19%) |
May 26, 2022 | 42.38 | 42.38 | 39.24 | 39.45 | 38,072 | -3.31(-7.74%) |
May 25, 2022 | 43.32 | 43.50 | 42.60 | 42.75 | 18,790 | -1.22(-2.77%) |
May 24, 2022 | 42.57 | 44.28 | 42.57 | 43.97 | 37,400 | +3.16(+7.75%) |
May 23, 2022 | 40.84 | 41.44 | 40.72 | 40.81 | 21,479 | +0.20(+0.48%) |
May 20, 2022 | 39.85 | 41.77 | 39.43 | 40.62 | 51,575 | -0.34(-0.83%) |
May 19, 2022 | 42.68 | 42.68 | 40.64 | 40.96 | 43,667 | -1.98(-4.61%) |
May 18, 2022 | 41.59 | 42.97 | 41.10 | 42.94 | 39,289 | +2.29(+5.64%) |
May 17, 2022 | 40.11 | 41.66 | 39.66 | 40.65 | 57,614 | -2.63(-6.07%) |
May 16, 2022 | 43.77 | 43.98 | 42.71 | 43.27 | 27,014 | +0.11(+0.25%) |
May 13, 2022 | 45.28 | 45.44 | 43.12 | 43.16 | 49,331 | -4.34(-9.14%) |
May 12, 2022 | 47.73 | 49.18 | 46.26 | 47.51 | 72,576 | +0.02(+0.04%) |
May 11, 2022 | 45.66 | 47.66 | 44.42 | 47.49 | 93,042 | +0.07(+0.14%) |
May 10, 2022 | 46.42 | 48.63 | 45.90 | 47.42 | 52,858 | -1.21(-2.49%) |
May 09, 2022 | 47.42 | 48.92 | 46.49 | 48.63 | 109,676 | +3.36(+7.42%) |
May 06, 2022 | 43.94 | 45.48 | 43.77 | 45.27 | 60,200 | +2.60(+6.08%) |
May 05, 2022 | 41.20 | 43.27 | 40.83 | 42.68 | 46,729 | +3.92(+10.12%) |
May 04, 2022 | 40.64 | 40.96 | 38.62 | 38.75 | 55,930 | -0.23(-0.60%) |
May 03, 2022 | 39.05 | 39.64 | 38.55 | 38.99 | 41,573 | -1.21(-3.01%) |
May 02, 2022 | 40.91 | 41.66 | 39.88 | 40.20 | 83,259 | -0.35(-0.87%) |
Apr 29, 2022 | 38.61 | 40.66 | 37.95 | 40.55 | 75,631 | -3.61(-8.18%) |
Apr 28, 2022 | 44.03 | 45.59 | 43.78 | 44.16 | 70,987 | -0.85(-1.89%) |
Apr 27, 2022 | 46.29 | 46.29 | 44.18 | 45.01 | 68,532 | -3.04(-6.32%) |
Apr 26, 2022 | 46.49 | 48.04 | 46.47 | 48.04 | 36,723 | +2.06(+4.48%) |
Apr 25, 2022 | 47.68 | 48.00 | 45.90 | 45.98 | 75,086 | +0.91(+2.01%) |
Apr 22, 2022 | 44.43 | 45.09 | 42.49 | 45.08 | 69,323 | -0.85(-1.85%) |
Apr 21, 2022 | 43.44 | 46.04 | 43.22 | 45.93 | 57,298 | +2.67(+6.18%) |
Apr 20, 2022 | 41.35 | 43.28 | 41.35 | 43.25 | 43,870 | +2.35(+5.75%) |
Apr 19, 2022 | 41.46 | 42.20 | 40.82 | 40.90 | 35,821 | +0.67(+1.67%) |
Apr 18, 2022 | 40.34 | 41.06 | 39.80 | 40.23 | 33,211 | +0.82(+2.08%) |
Apr 14, 2022 | 38.81 | 39.46 | 38.66 | 39.41 | 32,314 | +0.87(+2.25%) |
Apr 13, 2022 | 39.62 | 39.82 | 38.42 | 38.54 | 29,160 | -1.57(-3.91%) |
Apr 12, 2022 | 38.79 | 40.17 | 38.68 | 40.11 | 43,766 | +0.35(+0.88%) |
Apr 11, 2022 | 39.41 | 40.05 | 38.79 | 39.76 | 53,605 | +1.69(+4.43%) |
Apr 08, 2022 | 37.96 | 38.17 | 37.30 | 38.07 | 19,636 | -0.04(-0.10%) |
Apr 07, 2022 | 37.52 | 38.55 | 37.25 | 38.11 | 34,059 | +1.07(+2.90%) |
Apr 06, 2022 | 36.60 | 37.49 | 36.35 | 37.03 | 29,913 | +1.44(+4.06%) |
Apr 05, 2022 | 34.09 | 35.65 | 34.09 | 35.59 | 31,685 | +1.72(+5.07%) |
Apr 04, 2022 | 34.69 | 34.97 | 33.67 | 33.87 | 39,997 | -2.43(-6.69%) |
Apr 01, 2022 | 35.77 | 36.81 | 34.91 | 36.30 | 46,192 | -2.97(-7.55%) |
Mar 31, 2022 | 37.57 | 39.27 | 37.54 | 39.27 | 23,390 | +2.59(+7.05%) |
Mar 30, 2022 | 36.62 | 36.84 | 35.67 | 36.68 | 20,427 | +0.41(+1.13%) |
Mar 29, 2022 | 36.21 | 36.59 | 35.47 | 36.27 | 31,981 | -1.72(-4.52%) |
Mar 28, 2022 | 38.54 | 38.98 | 37.76 | 37.99 | 22,217 | -1.07(-2.75%) |
Mar 25, 2022 | 39.89 | 40.15 | 39.00 | 39.06 | 44,508 | +1.01(+2.64%) |
Mar 24, 2022 | 38.32 | 39.08 | 37.87 | 38.06 | 115,839 | +0.81(+2.17%) |
Mar 23, 2022 | 37.84 | 38.54 | 35.73 | 37.25 | 68,401 | +0.39(+1.06%) |
Mar 22, 2022 | 37.39 | 37.67 | 36.16 | 36.86 | 67,344 | -3.49(-8.66%) |
Mar 21, 2022 | 40.04 | 41.49 | 39.43 | 40.35 | 98,777 | +3.04(+8.16%) |
Mar 18, 2022 | 41.34 | 41.49 | 36.41 | 37.31 | 201,551 | -4.04(-9.77%) |
Mar 17, 2022 | 40.92 | 43.09 | 40.92 | 41.35 | 80,156 | +3.08(+8.06%) |
Mar 16, 2022 | 51.36 | 52.80 | 38.23 | 38.26 | 229,238 | -28.46(-42.66%) |
Mar 15, 2022 | 69.75 | 71.04 | 64.89 | 66.73 | 195,014 | +0.36(+0.54%) |
Mar 14, 2022 | 63.77 | 66.61 | 62.26 | 66.37 | 132,779 | +7.82(+13.35%) |
Mar 11, 2022 | 53.36 | 58.55 | 53.10 | 58.55 | 70,545 | +4.62(+8.56%) |
Mar 10, 2022 | 52.27 | 54.08 | 53.94 | 51,479 | +4.44(+8.97%) | |
Mar 09, 2022 | 50.29 | 51.04 | 49.42 | 49.50 | 22,984 | -1.69(-3.31%) |
Mar 08, 2022 | 50.34 | 52.10 | 49.50 | 51.19 | 36,574 | +1.30(+2.61%) |
Mar 07, 2022 | 48.49 | 49.89 | 47.73 | 49.89 | 89,656 | +3.56(+7.69%) |
Mar 04, 2022 | 45.39 | 46.66 | 45.39 | 46.33 | 18,096 | +1.86(+4.19%) |
Mar 03, 2022 | 42.64 | 44.51 | 42.64 | 44.46 | 14,022 | +2.13(+5.03%) |
Mar 02, 2022 | 42.41 | 43.14 | 41.92 | 42.33 | 4,759 | +0.57(+1.36%) |