Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.06 | 40.30 | 39.07 | 39.11 | 397,489 | -0.39(-0.99%) |
May 27, 2022 | 38.87 | 39.51 | 38.73 | 39.50 | 328,765 | +0.51(+1.31%) |
May 26, 2022 | 39.72 | 40.58 | 38.58 | 38.99 | 1,579,257 | -0.68(-1.71%) |
May 25, 2022 | 37.01 | 40.00 | 37.01 | 39.67 | 1,420,045 | +2.42(+6.50%) |
May 24, 2022 | 36.70 | 37.77 | 36.51 | 37.25 | 520,749 | +0.36(+0.98%) |
May 23, 2022 | 36.95 | 37.22 | 36.36 | 36.89 | 536,403 | -0.06(-0.16%) |
May 20, 2022 | 36.75 | 37.25 | 35.97 | 36.95 | 377,402 | +0.66(+1.82%) |
May 19, 2022 | 36.86 | 37.10 | 35.90 | 36.29 | 620,848 | -0.92(-2.47%) |
May 18, 2022 | 37.75 | 38.41 | 36.98 | 37.21 | 246,414 | -1.02(-2.67%) |
May 17, 2022 | 37.76 | 38.58 | 37.42 | 38.23 | 345,905 | +1.11(+2.99%) |
May 16, 2022 | 36.33 | 37.36 | 36.02 | 37.12 | 571,994 | +0.54(+1.48%) |
May 13, 2022 | 36.44 | 37.01 | 36.08 | 36.58 | 366,861 | +0.43(+1.19%) |
May 12, 2022 | 35.33 | 36.48 | 35.04 | 36.15 | 416,171 | +0.55(+1.54%) |
May 11, 2022 | 36.04 | 36.85 | 35.18 | 35.60 | 455,658 | -0.49(-1.36%) |
May 10, 2022 | 36.90 | 37.26 | 35.32 | 36.09 | 580,283 | -0.52(-1.42%) |
May 09, 2022 | 36.86 | 37.73 | 36.26 | 36.61 | 475,874 | -0.90(-2.40%) |
May 06, 2022 | 37.69 | 38.28 | 37.12 | 37.51 | 529,281 | -0.10(-0.27%) |
May 05, 2022 | 38.35 | 38.39 | 37.00 | 37.61 | 373,855 | -0.99(-2.56%) |
May 04, 2022 | 38.36 | 38.63 | 37.53 | 38.60 | 472,975 | +0.49(+1.29%) |
May 03, 2022 | 38.56 | 38.82 | 37.62 | 38.11 | 459,024 | -0.68(-1.75%) |
May 02, 2022 | 38.90 | 39.98 | 37.95 | 38.79 | 665,789 | -0.51(-1.30%) |
Apr 29, 2022 | 38.95 | 39.50 | 38.04 | 39.30 | 641,919 | +0.34(+0.87%) |
Apr 28, 2022 | 38.00 | 39.03 | 37.42 | 38.96 | 713,909 | +1.30(+3.45%) |
Apr 27, 2022 | 36.74 | 38.06 | 36.60 | 37.66 | 720,400 | +0.76(+2.06%) |
Apr 26, 2022 | 36.74 | 37.48 | 36.53 | 36.90 | 673,920 | -0.20(-0.54%) |
Apr 25, 2022 | 36.42 | 37.60 | 36.19 | 37.10 | 824,262 | +0.25(+0.68%) |
Apr 22, 2022 | 36.67 | 36.87 | 35.95 | 36.85 | 1,068,492 | -0.36(-0.97%) |
Apr 21, 2022 | 40.60 | 40.76 | 36.82 | 37.21 | 1,181,698 | -3.39(-8.35%) |
Apr 20, 2022 | 38.00 | 41.20 | 37.37 | 40.60 | 2,441,913 | +5.19(+14.66%) |
Apr 19, 2022 | 34.65 | 35.59 | 34.44 | 35.41 | 599,606 | +0.55(+1.58%) |
Apr 18, 2022 | 34.33 | 35.00 | 34.14 | 34.86 | 572,093 | +0.32(+0.93%) |
Apr 14, 2022 | 34.88 | 35.39 | 34.14 | 34.54 | 533,439 | -0.55(-1.57%) |
Apr 13, 2022 | 34.31 | 35.10 | 33.92 | 35.09 | 407,414 | +0.88(+2.57%) |
Apr 12, 2022 | 33.74 | 34.99 | 33.58 | 34.21 | 370,928 | +0.75(+2.24%) |
Apr 11, 2022 | 34.16 | 34.28 | 33.27 | 33.46 | 571,819 | -1.00(-2.90%) |
Apr 08, 2022 | 34.86 | 35.33 | 34.38 | 34.46 | 512,527 | -0.44(-1.26%) |
Apr 07, 2022 | 35.48 | 35.91 | 34.52 | 34.90 | 472,299 | -0.85(-2.38%) |
Apr 06, 2022 | 35.66 | 36.03 | 35.42 | 35.75 | 436,077 | -0.28(-0.78%) |
Apr 05, 2022 | 36.67 | 36.87 | 35.80 | 36.03 | 356,264 | -0.70(-1.91%) |
Apr 04, 2022 | 37.00 | 37.36 | 35.89 | 36.73 | 881,300 | -0.08(-0.22%) |
Apr 01, 2022 | 36.15 | 36.90 | 36.15 | 36.81 | 398,074 | +0.48(+1.32%) |
Mar 31, 2022 | 35.71 | 36.70 | 35.43 | 36.33 | 594,405 | +0.56(+1.57%) |
Mar 30, 2022 | 36.34 | 36.42 | 35.48 | 35.77 | 201,727 | -0.57(-1.57%) |
Mar 29, 2022 | 35.99 | 36.79 | 35.69 | 36.34 | 277,736 | +0.64(+1.79%) |
Mar 28, 2022 | 36.44 | 36.73 | 35.11 | 35.70 | 336,471 | -0.98(-2.67%) |
Mar 25, 2022 | 35.74 | 36.91 | 35.48 | 36.68 | 409,943 | +0.86(+2.40%) |
Mar 24, 2022 | 34.60 | 35.87 | 34.42 | 35.82 | 228,993 | +1.33(+3.86%) |
Mar 23, 2022 | 34.85 | 35.62 | 34.13 | 34.49 | 417,338 | -0.55(-1.57%) |
Mar 22, 2022 | 34.39 | 35.09 | 34.33 | 35.04 | 315,828 | +0.69(+2.01%) |
Mar 21, 2022 | 34.67 | 35.19 | 33.87 | 34.35 | 437,474 | -0.16(-0.46%) |
Mar 18, 2022 | 34.60 | 34.75 | 34.03 | 34.51 | 422,888 | +0.06(+0.17%) |
Mar 17, 2022 | 33.78 | 34.60 | 33.73 | 34.45 | 274,547 | +0.58(+1.71%) |
Mar 16, 2022 | 32.77 | 33.95 | 32.65 | 33.87 | 389,751 | +1.34(+4.12%) |
Mar 15, 2022 | 32.35 | 32.85 | 32.04 | 32.53 | 402,459 | +0.52(+1.62%) |
Mar 14, 2022 | 32.26 | 32.51 | 31.71 | 32.01 | 298,463 | -0.28(-0.87%) |
Mar 11, 2022 | 32.97 | 33.35 | 32.17 | 32.29 | 213,361 | -0.46(-1.40%) |
Mar 10, 2022 | 32.23 | 32.91 | 32.75 | 245,473 | +0.35(+1.08%) | |
Mar 09, 2022 | 32.16 | 32.87 | 32.03 | 32.40 | 344,338 | +0.54(+1.69%) |
Mar 08, 2022 | 31.35 | 32.12 | 31.05 | 31.86 | 279,689 | +0.43(+1.37%) |
Mar 07, 2022 | 32.62 | 32.63 | 31.38 | 31.43 | 392,781 | -0.96(-2.96%) |
Mar 04, 2022 | 32.62 | 32.90 | 32.10 | 32.39 | 365,515 | -0.65(-1.97%) |
Mar 03, 2022 | 33.96 | 34.32 | 32.93 | 33.04 | 171,117 | -0.85(-2.51%) |
Mar 02, 2022 | 33.81 | 34.30 | 33.23 | 33.89 | 303,188 | +0.27(+0.80%) |