Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.80 | 37.91 | 36.51 | 36.94 | 509,901 | -0.87(-2.30%) |
May 27, 2022 | 37.24 | 38.23 | 37.09 | 37.81 | 517,603 | +1.16(+3.17%) |
May 26, 2022 | 35.94 | 36.99 | 35.78 | 36.65 | 1,019,566 | +0.78(+2.17%) |
May 25, 2022 | 33.03 | 35.90 | 32.77 | 35.87 | 697,525 | +2.55(+7.65%) |
May 24, 2022 | 34.34 | 34.34 | 32.56 | 33.32 | 602,040 | -1.40(-4.03%) |
May 23, 2022 | 35.03 | 35.31 | 33.87 | 34.72 | 495,340 | -0.11(-0.32%) |
May 20, 2022 | 36.12 | 36.38 | 33.91 | 34.83 | 623,032 | -0.61(-1.72%) |
May 19, 2022 | 33.58 | 35.98 | 33.33 | 35.44 | 744,654 | +1.14(+3.32%) |
May 18, 2022 | 35.23 | 35.80 | 33.62 | 34.30 | 469,124 | -1.54(-4.30%) |
May 17, 2022 | 34.67 | 35.86 | 34.29 | 35.84 | 545,651 | +2.22(+6.60%) |
May 16, 2022 | 35.41 | 35.44 | 33.51 | 33.62 | 524,950 | -2.27(-6.32%) |
May 13, 2022 | 34.59 | 35.89 | 34.03 | 35.89 | 967,870 | +2.43(+7.26%) |
May 12, 2022 | 33.44 | 35.53 | 32.82 | 33.46 | 930,150 | -0.46(-1.36%) |
May 11, 2022 | 34.73 | 36.30 | 33.86 | 33.92 | 563,659 | -1.05(-3.00%) |
May 10, 2022 | 35.80 | 36.42 | 33.61 | 34.97 | 780,910 | +0.34(+0.98%) |
May 09, 2022 | 37.06 | 37.45 | 34.35 | 34.63 | 638,374 | -3.38(-8.89%) |
May 06, 2022 | 37.92 | 38.79 | 36.64 | 38.01 | 480,270 | -0.29(-0.76%) |
May 05, 2022 | 40.40 | 41.04 | 38.00 | 38.30 | 856,564 | -3.07(-7.42%) |
May 04, 2022 | 41.14 | 41.43 | 38.27 | 41.37 | 674,112 | +0.36(+0.88%) |
May 03, 2022 | 41.50 | 42.24 | 40.66 | 41.01 | 536,408 | -0.61(-1.47%) |
May 02, 2022 | 39.88 | 41.68 | 39.35 | 41.62 | 598,989 | +1.71(+4.28%) |
Apr 29, 2022 | 41.13 | 42.52 | 39.68 | 39.91 | 599,076 | -1.83(-4.38%) |
Apr 28, 2022 | 39.95 | 42.47 | 38.67 | 41.74 | 791,361 | +1.99(+5.01%) |
Apr 27, 2022 | 37.00 | 40.17 | 36.93 | 39.75 | 931,348 | +1.66(+4.36%) |
Apr 26, 2022 | 40.80 | 42.87 | 38.09 | 38.09 | 1,102,448 | -1.53(-3.86%) |
Apr 25, 2022 | 36.86 | 39.88 | 36.77 | 39.62 | 1,069,541 | +2.11(+5.63%) |
Apr 22, 2022 | 38.45 | 39.14 | 37.36 | 37.51 | 369,631 | -0.82(-2.14%) |
Apr 21, 2022 | 40.10 | 40.85 | 38.14 | 38.33 | 589,462 | -0.93(-2.37%) |
Apr 20, 2022 | 40.38 | 40.40 | 39.03 | 39.26 | 325,657 | -0.36(-0.91%) |
Apr 19, 2022 | 38.54 | 40.36 | 38.24 | 39.62 | 309,385 | +0.83(+2.14%) |
Apr 18, 2022 | 38.35 | 39.41 | 37.74 | 38.79 | 320,053 | +0.11(+0.28%) |
Apr 14, 2022 | 40.38 | 40.80 | 38.65 | 38.68 | 404,543 | -1.46(-3.64%) |
Apr 13, 2022 | 39.14 | 40.46 | 38.94 | 40.14 | 538,042 | +1.12(+2.87%) |
Apr 12, 2022 | 39.09 | 41.13 | 38.39 | 39.02 | 695,568 | +1.36(+3.61%) |
Apr 11, 2022 | 37.92 | 39.24 | 37.48 | 37.66 | 463,873 | -0.91(-2.36%) |
Apr 08, 2022 | 39.28 | 39.55 | 38.21 | 38.57 | 441,917 | -1.11(-2.80%) |
Apr 07, 2022 | 38.96 | 40.28 | 38.21 | 39.68 | 675,811 | +1.88(+4.97%) |
Apr 06, 2022 | 40.00 | 40.15 | 36.50 | 37.80 | 1,342,085 | -3.01(-7.38%) |
Apr 05, 2022 | 42.34 | 42.62 | 40.69 | 40.81 | 533,236 | -1.57(-3.70%) |
Apr 04, 2022 | 42.00 | 42.95 | 41.27 | 42.38 | 389,396 | +0.56(+1.34%) |
Apr 01, 2022 | 42.86 | 43.63 | 40.52 | 41.82 | 1,011,653 | -1.09(-2.54%) |
Mar 31, 2022 | 41.74 | 43.75 | 41.71 | 42.91 | 1,277,683 | +1.42(+3.42%) |
Mar 30, 2022 | 43.16 | 43.70 | 41.40 | 41.49 | 375,345 | -2.21(-5.06%) |
Mar 29, 2022 | 42.55 | 44.28 | 42.51 | 43.70 | 486,288 | +1.87(+4.47%) |
Mar 28, 2022 | 42.44 | 42.79 | 40.78 | 41.83 | 502,347 | -0.78(-1.83%) |
Mar 25, 2022 | 43.11 | 43.55 | 41.64 | 42.61 | 419,447 | -0.39(-0.91%) |
Mar 24, 2022 | 43.00 | 43.48 | 42.43 | 43.00 | 699,827 | +0.01(+0.02%) |
Mar 23, 2022 | 45.13 | 45.23 | 42.95 | 42.99 | 571,117 | -2.67(-5.85%) |
Mar 22, 2022 | 44.99 | 46.34 | 44.48 | 45.66 | 940,578 | +0.67(+1.49%) |
Mar 21, 2022 | 46.23 | 46.92 | 43.77 | 44.99 | 1,067,805 | -1.79(-3.83%) |
Mar 18, 2022 | 45.96 | 47.15 | 45.30 | 46.78 | 1,059,965 | +1.25(+2.75%) |
Mar 17, 2022 | 44.69 | 46.02 | 44.14 | 45.53 | 893,981 | +0.58(+1.29%) |
Mar 16, 2022 | 43.15 | 45.06 | 43.00 | 44.95 | 992,808 | +2.75(+6.52%) |
Mar 15, 2022 | 41.34 | 42.25 | 40.59 | 42.20 | 668,867 | +1.19(+2.90%) |
Mar 14, 2022 | 43.58 | 44.35 | 40.59 | 41.01 | 1,373,329 | -2.48(-5.70%) |
Mar 11, 2022 | 47.58 | 47.58 | 43.28 | 43.49 | 805,823 | -3.34(-7.13%) |
Mar 10, 2022 | 47.40 | 45.66 | 46.83 | 580,303 | -1.22(-2.54%) | |
Mar 09, 2022 | 47.75 | 48.72 | 47.47 | 48.05 | 690,322 | +2.20(+4.80%) |
Mar 08, 2022 | 46.32 | 47.92 | 45.32 | 45.85 | 798,085 | -0.56(-1.21%) |
Mar 07, 2022 | 48.94 | 49.85 | 46.36 | 46.41 | 685,453 | -2.11(-4.35%) |
Mar 04, 2022 | 50.44 | 50.78 | 47.50 | 48.52 | 1,030,913 | -2.37(-4.66%) |
Mar 03, 2022 | 54.67 | 55.66 | 50.39 | 50.89 | 643,343 | -3.70(-6.78%) |
Mar 02, 2022 | 52.34 | 54.68 | 51.79 | 54.59 | 785,624 | +2.58(+4.96%) |