Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.00 | 36.75 | 34.00 | 35.50 | 123,481 | +0.50(+1.43%) |
May 27, 2022 | 35.00 | 35.75 | 33.50 | 35.00 | 51,079 | +1.00(+2.94%) |
May 26, 2022 | 34.00 | 35.50 | 33.75 | 34.00 | 33,134 | -0.75(-2.16%) |
May 25, 2022 | 34.00 | 35.25 | 33.00 | 34.75 | 54,891 | +0.25(+0.72%) |
May 24, 2022 | 34.25 | 35.00 | 33.25 | 34.50 | 68,621 | -0.75(-2.13%) |
May 23, 2022 | 36.25 | 36.25 | 34.75 | 35.25 | 50,667 | -1.00(-2.76%) |
May 20, 2022 | 37.50 | 37.75 | 35.00 | 36.25 | 76,914 | -0.50(-1.36%) |
May 19, 2022 | 37.25 | 37.75 | 35.38 | 36.75 | 50,978 | -0.75(-2.00%) |
May 18, 2022 | 39.00 | 39.50 | 37.25 | 37.50 | 67,306 | -2.50(-6.25%) |
May 17, 2022 | 41.25 | 42.88 | 39.00 | 40.00 | 115,098 | -1.25(-3.03%) |
May 16, 2022 | 39.75 | 43.50 | 39.12 | 41.25 | 131,925 | +0.75(+1.85%) |
May 13, 2022 | 35.50 | 44.00 | 35.00 | 40.50 | 261,961 | +9.50(+30.65%) |
May 12, 2022 | 31.25 | 31.50 | 29.00 | 31.00 | 257,198 | -1.00(-3.12%) |
May 11, 2022 | 35.75 | 35.75 | 32.00 | 32.00 | 94,390 | -3.00(-8.57%) |
May 10, 2022 | 38.75 | 39.25 | 33.62 | 35.00 | 112,874 | -3.00(-7.89%) |
May 09, 2022 | 41.25 | 41.75 | 37.75 | 38.00 | 54,946 | -4.25(-10.06%) |
May 06, 2022 | 41.50 | 42.50 | 39.38 | 42.25 | 70,856 | +0.00(+0.00%) |
May 05, 2022 | 43.25 | 44.00 | 41.62 | 42.25 | 47,659 | -2.00(-4.52%) |
May 04, 2022 | 44.25 | 44.88 | 42.00 | 44.25 | 77,475 | -0.25(-0.56%) |
May 03, 2022 | 47.50 | 47.75 | 44.50 | 44.50 | 62,585 | -2.75(-5.82%) |
May 02, 2022 | 47.25 | 48.00 | 46.00 | 47.25 | 47,934 | +0.25(+0.53%) |
Apr 29, 2022 | 47.25 | 49.00 | 46.38 | 47.00 | 61,413 | -0.25(-0.53%) |
Apr 28, 2022 | 45.75 | 48.00 | 44.00 | 47.25 | 58,909 | +2.25(+5.00%) |
Apr 27, 2022 | 42.75 | 45.00 | 42.50 | 45.00 | 40,626 | +1.75(+4.05%) |
Apr 26, 2022 | 46.00 | 46.38 | 42.50 | 43.25 | 44,188 | -1.75(-3.89%) |
Apr 25, 2022 | 43.75 | 45.00 | 42.25 | 45.00 | 54,645 | +2.25(+5.26%) |
Apr 22, 2022 | 45.50 | 46.50 | 42.50 | 42.75 | 60,411 | -3.75(-8.06%) |
Apr 21, 2022 | 46.25 | 48.50 | 45.25 | 46.50 | 82,986 | +0.50(+1.09%) |
Apr 20, 2022 | 45.25 | 47.50 | 44.62 | 46.00 | 70,461 | +0.25(+0.55%) |
Apr 19, 2022 | 46.50 | 47.75 | 45.50 | 45.75 | 84,300 | -0.50(-1.08%) |
Apr 18, 2022 | 48.25 | 48.25 | 45.50 | 46.25 | 53,214 | -3.25(-6.57%) |
Apr 14, 2022 | 50.25 | 50.25 | 48.25 | 49.50 | 56,224 | +0.25(+0.51%) |
Apr 13, 2022 | 47.50 | 50.00 | 47.25 | 49.25 | 28,439 | +1.75(+3.68%) |
Apr 12, 2022 | 48.25 | 49.50 | 47.25 | 47.50 | 44,388 | +0.25(+0.53%) |
Apr 11, 2022 | 46.00 | 47.75 | 45.25 | 47.25 | 42,503 | +0.00(+0.00%) |
Apr 08, 2022 | 48.25 | 48.75 | 46.00 | 47.25 | 38,384 | -0.50(-1.05%) |
Apr 07, 2022 | 48.50 | 48.75 | 46.75 | 47.75 | 41,280 | -1.00(-2.05%) |
Apr 06, 2022 | 50.00 | 50.00 | 47.00 | 48.75 | 76,902 | -1.25(-2.50%) |
Apr 05, 2022 | 51.25 | 51.88 | 49.00 | 50.00 | 80,652 | -2.00(-3.85%) |
Apr 04, 2022 | 51.25 | 52.62 | 50.00 | 52.00 | 58,629 | +0.75(+1.46%) |
Apr 01, 2022 | 50.50 | 51.88 | 49.38 | 51.25 | 66,088 | +1.50(+3.02%) |
Mar 31, 2022 | 51.00 | 52.00 | 49.38 | 49.75 | 62,420 | -0.75(-1.49%) |
Mar 30, 2022 | 54.00 | 54.25 | 50.50 | 50.50 | 65,467 | -3.50(-6.48%) |
Mar 29, 2022 | 53.00 | 54.50 | 52.50 | 54.00 | 56,659 | +1.75(+3.35%) |
Mar 28, 2022 | 52.75 | 53.00 | 51.00 | 52.25 | 41,795 | -0.25(-0.48%) |
Mar 25, 2022 | 54.00 | 54.00 | 51.50 | 52.50 | 47,218 | -1.75(-3.23%) |
Mar 24, 2022 | 54.25 | 56.00 | 52.25 | 54.25 | 83,483 | +1.75(+3.33%) |
Mar 23, 2022 | 50.50 | 53.75 | 50.25 | 52.50 | 64,102 | +1.25(+2.44%) |
Mar 22, 2022 | 50.25 | 52.75 | 50.25 | 51.25 | 147,593 | +0.75(+1.49%) |
Mar 21, 2022 | 52.50 | 53.48 | 50.25 | 50.50 | 171,411 | -1.50(-2.88%) |
Mar 18, 2022 | 50.00 | 53.50 | 50.00 | 52.00 | 190,291 | +0.75(+1.46%) |
Mar 17, 2022 | 48.50 | 53.12 | 48.42 | 51.25 | 236,456 | +1.50(+3.02%) |
Mar 16, 2022 | 46.50 | 50.88 | 46.50 | 49.75 | 204,649 | +3.25(+6.99%) |
Mar 15, 2022 | 45.25 | 46.50 | 43.25 | 46.50 | 96,718 | +0.75(+1.64%) |
Mar 14, 2022 | 48.50 | 49.25 | 44.50 | 45.75 | 117,038 | -3.25(-6.63%) |
Mar 11, 2022 | 50.50 | 52.00 | 47.25 | 49.00 | 162,051 | +0.75(+1.55%) |
Mar 10, 2022 | 46.25 | 49.12 | 45.75 | 48.25 | 101,782 | -0.25(-0.52%) |
Mar 09, 2022 | 44.50 | 49.25 | 44.50 | 48.50 | 152,096 | +5.00(+11.49%) |
Mar 08, 2022 | 41.25 | 45.88 | 40.75 | 43.50 | 152,505 | +1.75(+4.19%) |
Mar 07, 2022 | 42.00 | 43.75 | 41.50 | 41.75 | 185,773 | -0.25(-0.60%) |
Mar 04, 2022 | 45.00 | 45.00 | 41.50 | 42.00 | 104,093 | -2.00(-4.55%) |
Mar 03, 2022 | 46.25 | 47.00 | 43.50 | 44.00 | 189,077 | -1.75(-3.83%) |
Mar 02, 2022 | 46.25 | 46.75 | 45.00 | 45.75 | 40,890 | -0.75(-1.61%) |