Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.67 | 43.80 | 40.49 | 41.77 | 1,936,930 | -1.09(-2.55%) |
May 27, 2022 | 41.48 | 43.31 | 41.37 | 42.87 | 955,716 | +1.27(+3.06%) |
May 26, 2022 | 40.35 | 42.28 | 39.17 | 41.60 | 1,378,889 | +1.34(+3.32%) |
May 25, 2022 | 38.23 | 40.77 | 38.05 | 40.26 | 1,556,633 | +1.99(+5.20%) |
May 24, 2022 | 38.52 | 38.60 | 36.78 | 38.27 | 1,111,285 | -1.04(-2.65%) |
May 23, 2022 | 38.20 | 39.31 | 37.28 | 39.31 | 618,876 | +1.29(+3.40%) |
May 20, 2022 | 39.12 | 39.14 | 36.07 | 38.02 | 798,808 | -0.25(-0.66%) |
May 19, 2022 | 37.50 | 39.26 | 37.03 | 38.27 | 878,257 | +0.40(+1.07%) |
May 18, 2022 | 39.20 | 39.82 | 37.40 | 37.87 | 756,661 | -1.60(-4.04%) |
May 17, 2022 | 40.05 | 40.80 | 38.57 | 39.46 | 1,238,093 | +0.02(+0.05%) |
May 16, 2022 | 40.14 | 41.42 | 39.39 | 39.44 | 947,504 | -0.49(-1.23%) |
May 13, 2022 | 36.90 | 40.53 | 36.90 | 39.94 | 2,090,886 | +3.78(+10.47%) |
May 12, 2022 | 36.06 | 37.11 | 35.18 | 36.15 | 1,050,867 | -0.52(-1.42%) |
May 11, 2022 | 37.57 | 38.63 | 36.47 | 36.67 | 963,004 | -0.47(-1.26%) |
May 10, 2022 | 37.14 | 38.39 | 35.84 | 37.14 | 947,291 | +0.48(+1.32%) |
May 09, 2022 | 38.98 | 39.41 | 36.12 | 36.65 | 1,556,372 | -3.64(-9.03%) |
May 06, 2022 | 40.35 | 41.96 | 39.26 | 40.30 | 2,246,456 | -0.64(-1.56%) |
May 05, 2022 | 41.07 | 43.84 | 39.57 | 40.93 | 2,381,580 | +1.15(+2.88%) |
May 04, 2022 | 38.42 | 39.80 | 37.05 | 39.78 | 1,473,720 | +2.02(+5.34%) |
May 03, 2022 | 36.22 | 37.78 | 36.15 | 37.77 | 1,069,650 | +1.53(+4.23%) |
May 02, 2022 | 34.98 | 36.23 | 34.07 | 36.23 | 1,116,113 | +1.46(+4.20%) |
Apr 29, 2022 | 35.96 | 36.87 | 34.58 | 34.77 | 800,806 | -1.10(-3.07%) |
Apr 28, 2022 | 36.44 | 37.50 | 34.52 | 35.87 | 1,348,753 | +0.04(+0.13%) |
Apr 27, 2022 | 36.28 | 36.48 | 35.31 | 35.83 | 1,182,318 | -0.03(-0.08%) |
Apr 26, 2022 | 36.33 | 36.62 | 34.62 | 35.86 | 1,122,429 | -0.21(-0.57%) |
Apr 25, 2022 | 35.75 | 36.29 | 34.81 | 36.06 | 1,475,480 | -0.20(-0.54%) |
Apr 22, 2022 | 36.82 | 37.99 | 35.97 | 36.26 | 1,247,175 | -0.64(-1.73%) |
Apr 21, 2022 | 41.35 | 41.36 | 36.56 | 36.90 | 1,567,979 | -3.46(-8.58%) |
Apr 20, 2022 | 40.83 | 41.10 | 39.86 | 40.36 | 1,198,196 | -0.25(-0.62%) |
Apr 19, 2022 | 40.16 | 41.11 | 39.92 | 40.61 | 1,401,868 | +0.26(+0.64%) |
Apr 18, 2022 | 40.31 | 40.88 | 39.69 | 40.35 | 1,009,858 | +0.48(+1.21%) |
Apr 14, 2022 | 38.75 | 40.04 | 38.21 | 39.86 | 897,008 | +0.77(+1.97%) |
Apr 13, 2022 | 37.81 | 39.30 | 37.81 | 39.09 | 981,318 | +1.47(+3.91%) |
Apr 12, 2022 | 37.58 | 38.47 | 36.66 | 37.62 | 1,206,190 | +0.60(+1.62%) |
Apr 11, 2022 | 37.00 | 37.76 | 35.78 | 37.02 | 1,485,079 | -0.32(-0.86%) |
Apr 08, 2022 | 37.52 | 38.00 | 36.52 | 37.34 | 1,433,118 | -0.18(-0.48%) |
Apr 07, 2022 | 38.53 | 38.54 | 35.47 | 37.52 | 2,745,262 | +0.42(+1.14%) |
Apr 06, 2022 | 37.78 | 37.93 | 36.22 | 37.10 | 5,556,144 | -3.34(-8.27%) |
Apr 05, 2022 | 43.12 | 43.94 | 40.41 | 40.45 | 3,325,382 | -2.85(-6.59%) |
Apr 04, 2022 | 42.16 | 44.20 | 41.35 | 43.30 | 3,876,331 | +3.02(+7.50%) |
Apr 01, 2022 | 38.24 | 42.45 | 38.24 | 40.28 | 5,046,308 | +2.07(+5.42%) |
Mar 31, 2022 | 35.75 | 38.46 | 35.38 | 38.21 | 1,966,781 | +2.76(+7.79%) |
Mar 30, 2022 | 35.00 | 36.53 | 34.94 | 35.44 | 1,579,045 | +0.79(+2.28%) |
Mar 29, 2022 | 33.85 | 34.90 | 32.23 | 34.66 | 1,193,082 | +0.57(+1.68%) |
Mar 28, 2022 | 33.56 | 34.23 | 33.22 | 34.08 | 1,322,718 | -0.11(-0.31%) |
Mar 25, 2022 | 32.75 | 34.40 | 32.23 | 34.19 | 2,070,067 | +2.01(+6.24%) |
Mar 24, 2022 | 31.38 | 32.20 | 31.10 | 32.18 | 1,097,754 | +1.11(+3.58%) |
Mar 23, 2022 | 29.70 | 31.08 | 29.49 | 31.07 | 1,091,050 | +1.43(+4.84%) |
Mar 22, 2022 | 29.20 | 30.07 | 29.01 | 29.63 | 755,417 | +0.56(+1.91%) |
Mar 21, 2022 | 28.65 | 29.14 | 28.21 | 29.08 | 894,450 | +0.67(+2.37%) |
Mar 18, 2022 | 27.37 | 28.48 | 27.37 | 28.41 | 1,191,563 | +0.54(+1.93%) |
Mar 17, 2022 | 26.58 | 28.03 | 26.25 | 27.87 | 705,221 | +1.16(+4.33%) |
Mar 16, 2022 | 25.62 | 26.77 | 25.62 | 26.71 | 879,457 | +1.45(+5.73%) |
Mar 15, 2022 | 25.07 | 25.41 | 24.28 | 25.26 | 1,352,171 | -0.29(-1.12%) |
Mar 14, 2022 | 27.28 | 27.28 | 25.16 | 25.55 | 1,035,989 | -1.92(-6.99%) |
Mar 11, 2022 | 27.22 | 27.76 | 26.41 | 27.47 | 1,627,917 | +0.64(+2.40%) |
Mar 10, 2022 | 28.02 | 28.14 | 25.98 | 26.83 | 4,798,046 | -3.23(-10.73%) |
Mar 09, 2022 | 28.68 | 30.63 | 28.52 | 30.05 | 1,826,891 | +1.47(+5.13%) |
Mar 08, 2022 | 28.67 | 29.95 | 27.84 | 28.59 | 1,606,165 | -0.10(-0.34%) |
Mar 07, 2022 | 31.65 | 31.90 | 28.17 | 28.69 | 1,688,562 | -2.31(-7.44%) |
Mar 04, 2022 | 31.00 | 31.64 | 29.94 | 30.99 | 1,085,505 | -0.04(-0.12%) |
Mar 03, 2022 | 30.32 | 31.04 | 29.58 | 31.03 | 1,298,206 | +0.62(+2.03%) |
Mar 02, 2022 | 29.04 | 30.58 | 28.61 | 30.41 | 1,448,687 | +1.59(+5.52%) |