Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.79 | 41.79 | 40.24 | 40.51 | 121,368 | -0.71(-1.72%) |
May 27, 2022 | 39.86 | 41.88 | 39.49 | 41.22 | 119,714 | +1.74(+4.41%) |
May 26, 2022 | 37.60 | 39.77 | 37.60 | 39.48 | 140,452 | +2.45(+6.62%) |
May 25, 2022 | 37.53 | 38.52 | 36.81 | 37.03 | 154,199 | -0.91(-2.40%) |
May 24, 2022 | 39.19 | 39.28 | 37.47 | 37.94 | 104,126 | -1.86(-4.67%) |
May 23, 2022 | 38.91 | 39.96 | 37.71 | 39.80 | 109,457 | +1.46(+3.81%) |
May 20, 2022 | 39.64 | 39.70 | 37.40 | 38.34 | 131,309 | -0.70(-1.79%) |
May 19, 2022 | 38.98 | 39.99 | 38.69 | 39.04 | 174,227 | -0.45(-1.14%) |
May 18, 2022 | 41.17 | 42.37 | 39.18 | 39.49 | 144,336 | -1.92(-4.64%) |
May 17, 2022 | 40.61 | 42.76 | 40.54 | 41.41 | 148,549 | +2.20(+5.61%) |
May 16, 2022 | 39.12 | 40.10 | 38.73 | 39.21 | 189,778 | -0.25(-0.63%) |
May 13, 2022 | 39.31 | 40.41 | 39.01 | 39.46 | 227,556 | +1.21(+3.16%) |
May 12, 2022 | 36.00 | 39.35 | 35.60 | 38.25 | 442,847 | +2.77(+7.81%) |
May 11, 2022 | 40.09 | 40.09 | 35.23 | 35.48 | 434,754 | -4.34(-10.90%) |
May 10, 2022 | 40.23 | 42.02 | 37.93 | 39.82 | 247,063 | -0.58(-1.44%) |
May 09, 2022 | 42.54 | 43.06 | 39.97 | 40.40 | 264,179 | -3.21(-7.36%) |
May 06, 2022 | 44.66 | 45.73 | 42.84 | 43.61 | 208,347 | -1.15(-2.57%) |
May 05, 2022 | 46.86 | 46.91 | 43.77 | 44.76 | 130,959 | -3.14(-6.56%) |
May 04, 2022 | 47.09 | 48.03 | 44.33 | 47.90 | 123,983 | +0.82(+1.74%) |
May 03, 2022 | 46.48 | 47.76 | 45.93 | 47.08 | 117,676 | +0.75(+1.62%) |
May 02, 2022 | 45.19 | 47.48 | 45.01 | 46.33 | 92,423 | +0.96(+2.12%) |
Apr 29, 2022 | 46.98 | 48.26 | 45.03 | 45.37 | 178,355 | -1.90(-4.02%) |
Apr 28, 2022 | 47.37 | 47.47 | 45.69 | 47.27 | 123,925 | +0.61(+1.31%) |
Apr 27, 2022 | 45.97 | 47.49 | 44.84 | 46.66 | 225,420 | +0.35(+0.76%) |
Apr 26, 2022 | 48.22 | 48.78 | 46.29 | 46.31 | 175,698 | -2.50(-5.12%) |
Apr 25, 2022 | 47.24 | 48.86 | 46.93 | 48.81 | 185,006 | +1.11(+2.33%) |
Apr 22, 2022 | 50.22 | 50.98 | 47.66 | 47.70 | 213,258 | -2.66(-5.28%) |
Apr 21, 2022 | 51.53 | 52.26 | 49.98 | 50.36 | 177,534 | -0.26(-0.51%) |
Apr 20, 2022 | 52.72 | 53.51 | 50.50 | 50.62 | 188,186 | -1.53(-2.93%) |
Apr 19, 2022 | 49.37 | 52.80 | 49.20 | 52.15 | 165,118 | +2.47(+4.97%) |
Apr 18, 2022 | 50.98 | 51.81 | 49.10 | 49.68 | 79,548 | -1.50(-2.93%) |
Apr 14, 2022 | 52.76 | 53.31 | 51.17 | 51.18 | 198,817 | -0.81(-1.56%) |
Apr 13, 2022 | 49.81 | 52.75 | 49.81 | 51.99 | 128,959 | +2.31(+4.65%) |
Apr 12, 2022 | 48.71 | 50.42 | 48.71 | 49.68 | 134,269 | +1.74(+3.63%) |
Apr 11, 2022 | 49.46 | 50.66 | 47.36 | 47.94 | 131,162 | -2.06(-4.12%) |
Apr 08, 2022 | 50.86 | 51.84 | 49.89 | 50.00 | 90,331 | -1.15(-2.25%) |
Apr 07, 2022 | 51.29 | 51.91 | 50.47 | 51.15 | 84,994 | -0.60(-1.16%) |
Apr 06, 2022 | 52.77 | 53.32 | 51.40 | 51.75 | 99,847 | -1.60(-3.00%) |
Apr 05, 2022 | 55.51 | 56.17 | 53.27 | 53.35 | 102,700 | -2.07(-3.74%) |
Apr 04, 2022 | 54.32 | 57.49 | 54.32 | 55.42 | 173,882 | +1.42(+2.63%) |
Apr 01, 2022 | 53.02 | 54.05 | 51.87 | 54.00 | 131,872 | +1.07(+2.02%) |
Mar 31, 2022 | 52.80 | 55.23 | 52.15 | 52.93 | 303,589 | -0.20(-0.38%) |
Mar 30, 2022 | 51.94 | 54.48 | 51.31 | 53.13 | 267,014 | +0.95(+1.82%) |
Mar 29, 2022 | 48.69 | 52.31 | 48.69 | 52.18 | 129,537 | +4.40(+9.21%) |
Mar 28, 2022 | 46.06 | 47.78 | 45.51 | 47.78 | 179,052 | +1.43(+3.09%) |
Mar 25, 2022 | 47.42 | 47.77 | 45.93 | 46.35 | 137,525 | -0.80(-1.70%) |
Mar 24, 2022 | 47.91 | 48.30 | 46.28 | 47.15 | 188,350 | -0.90(-1.87%) |
Mar 23, 2022 | 49.48 | 50.47 | 47.73 | 48.05 | 128,650 | -2.19(-4.36%) |
Mar 22, 2022 | 50.02 | 50.60 | 49.63 | 50.24 | 201,136 | +0.54(+1.09%) |
Mar 21, 2022 | 51.71 | 51.99 | 49.07 | 49.70 | 138,191 | -2.49(-4.77%) |
Mar 18, 2022 | 53.11 | 53.11 | 50.62 | 52.19 | 223,501 | -0.83(-1.57%) |
Mar 17, 2022 | 52.75 | 54.08 | 52.34 | 53.02 | 151,321 | +0.04(+0.08%) |
Mar 16, 2022 | 51.56 | 53.07 | 51.19 | 52.98 | 161,984 | +1.66(+3.23%) |
Mar 15, 2022 | 50.58 | 51.56 | 49.51 | 51.32 | 131,547 | +0.75(+1.48%) |
Mar 14, 2022 | 51.80 | 51.80 | 49.70 | 50.57 | 150,083 | -0.57(-1.11%) |
Mar 11, 2022 | 52.14 | 53.61 | 50.62 | 51.14 | 283,310 | -1.07(-2.05%) |
Mar 10, 2022 | 51.50 | 52.60 | 50.82 | 52.21 | 226,135 | -0.02(-0.04%) |
Mar 09, 2022 | 52.20 | 53.59 | 51.29 | 52.23 | 386,177 | +0.71(+1.38%) |
Mar 08, 2022 | 47.83 | 52.98 | 47.25 | 51.52 | 571,853 | +3.52(+7.33%) |
Mar 07, 2022 | 45.70 | 48.16 | 45.27 | 48.00 | 403,831 | +1.96(+4.26%) |
Mar 04, 2022 | 44.55 | 46.58 | 44.24 | 46.04 | 301,543 | +2.24(+5.11%) |
Mar 03, 2022 | 41.28 | 43.86 | 41.27 | 43.80 | 394,475 | +3.01(+7.38%) |
Mar 02, 2022 | 40.65 | 41.27 | 38.72 | 40.79 | 342,631 | +0.34(+0.84%) |