Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.86 | 34.46 | 33.10 | 34.11 | 3,176,115 | +0.42(+1.24%) |
May 27, 2022 | 33.27 | 34.02 | 33.26 | 33.69 | 984,563 | +0.94(+2.88%) |
May 26, 2022 | 31.34 | 32.89 | 31.15 | 32.75 | 1,063,748 | +1.21(+3.84%) |
May 25, 2022 | 30.28 | 31.74 | 29.90 | 31.54 | 924,901 | +1.14(+3.75%) |
May 24, 2022 | 31.02 | 31.55 | 29.73 | 30.40 | 856,501 | -1.21(-3.83%) |
May 23, 2022 | 32.59 | 32.73 | 30.37 | 31.61 | 1,073,759 | -0.94(-2.90%) |
May 20, 2022 | 33.22 | 33.51 | 31.42 | 32.55 | 1,789,375 | +0.52(+1.61%) |
May 19, 2022 | 30.35 | 32.72 | 30.29 | 32.03 | 1,658,650 | +1.43(+4.67%) |
May 18, 2022 | 30.60 | 31.32 | 30.12 | 30.61 | 1,123,928 | -0.54(-1.72%) |
May 17, 2022 | 31.59 | 31.96 | 29.89 | 31.14 | 1,153,029 | +0.40(+1.29%) |
May 16, 2022 | 31.43 | 31.88 | 30.67 | 30.74 | 1,533,538 | -1.09(-3.43%) |
May 13, 2022 | 31.00 | 32.74 | 31.00 | 31.84 | 1,617,680 | +1.35(+4.43%) |
May 12, 2022 | 26.90 | 30.50 | 26.90 | 30.49 | 2,880,251 | +2.99(+10.86%) |
May 11, 2022 | 30.63 | 30.75 | 26.11 | 27.50 | 3,188,213 | -3.50(-11.30%) |
May 10, 2022 | 37.45 | 37.66 | 30.84 | 31.00 | 1,907,044 | -4.89(-13.63%) |
May 09, 2022 | 37.16 | 37.50 | 35.72 | 35.89 | 1,759,170 | -2.29(-6.00%) |
May 06, 2022 | 37.61 | 39.09 | 36.48 | 38.18 | 1,266,222 | -0.08(-0.21%) |
May 05, 2022 | 40.31 | 40.97 | 38.15 | 38.26 | 1,435,267 | -2.67(-6.52%) |
May 04, 2022 | 40.81 | 41.19 | 38.95 | 40.93 | 1,446,267 | +0.03(+0.07%) |
May 03, 2022 | 40.85 | 41.85 | 40.41 | 40.90 | 795,308 | -0.06(-0.15%) |
May 02, 2022 | 41.88 | 42.59 | 40.45 | 40.96 | 1,003,711 | -1.09(-2.59%) |
Apr 29, 2022 | 42.69 | 43.42 | 42.02 | 42.05 | 790,911 | -1.09(-2.53%) |
Apr 28, 2022 | 41.34 | 43.61 | 41.20 | 43.15 | 972,090 | +2.31(+5.66%) |
Apr 27, 2022 | 41.15 | 42.11 | 40.61 | 40.83 | 1,235,357 | -0.32(-0.77%) |
Apr 26, 2022 | 42.55 | 42.76 | 41.06 | 41.15 | 990,450 | -1.83(-4.25%) |
Apr 25, 2022 | 41.09 | 43.06 | 40.78 | 42.98 | 1,535,458 | +1.50(+3.61%) |
Apr 22, 2022 | 43.25 | 44.28 | 41.44 | 41.48 | 1,246,107 | -1.72(-3.97%) |
Apr 21, 2022 | 43.56 | 44.67 | 42.67 | 43.19 | 2,202,199 | +0.04(+0.09%) |
Apr 20, 2022 | 44.34 | 44.34 | 42.81 | 43.16 | 1,462,771 | -0.87(-1.98%) |
Apr 19, 2022 | 41.73 | 44.22 | 41.52 | 44.03 | 1,409,532 | +2.13(+5.09%) |
Apr 18, 2022 | 41.53 | 42.10 | 40.78 | 41.90 | 841,819 | +0.05(+0.12%) |
Apr 14, 2022 | 42.18 | 42.42 | 41.68 | 41.85 | 862,221 | -0.59(-1.38%) |
Apr 13, 2022 | 41.80 | 42.89 | 41.67 | 42.43 | 679,977 | +0.55(+1.30%) |
Apr 12, 2022 | 42.51 | 43.11 | 41.68 | 41.89 | 1,193,333 | -0.08(-0.19%) |
Apr 11, 2022 | 41.78 | 42.56 | 41.53 | 41.96 | 684,751 | -0.33(-0.77%) |
Apr 08, 2022 | 42.54 | 42.76 | 42.00 | 42.29 | 775,624 | -0.53(-1.23%) |
Apr 07, 2022 | 42.00 | 43.80 | 41.60 | 42.82 | 868,134 | +0.61(+1.43%) |
Apr 06, 2022 | 42.89 | 43.36 | 41.51 | 42.21 | 938,930 | -1.44(-3.30%) |
Apr 05, 2022 | 44.21 | 44.60 | 43.11 | 43.65 | 1,328,839 | -0.84(-1.90%) |
Apr 04, 2022 | 43.90 | 45.08 | 43.85 | 44.49 | 689,638 | +0.60(+1.36%) |
Apr 01, 2022 | 43.78 | 44.40 | 43.44 | 43.90 | 919,297 | +0.07(+0.16%) |
Mar 31, 2022 | 44.11 | 45.33 | 43.64 | 43.83 | 658,487 | -0.28(-0.63%) |
Mar 30, 2022 | 44.49 | 44.98 | 43.79 | 44.11 | 488,536 | -0.87(-1.94%) |
Mar 29, 2022 | 43.72 | 45.34 | 43.59 | 44.98 | 1,165,597 | +1.82(+4.21%) |
Mar 28, 2022 | 41.42 | 43.17 | 41.42 | 43.16 | 1,085,802 | +1.65(+3.97%) |
Mar 25, 2022 | 42.25 | 42.25 | 40.87 | 41.52 | 873,491 | -0.13(-0.31%) |
Mar 24, 2022 | 41.34 | 41.70 | 40.43 | 41.65 | 872,564 | +0.53(+1.28%) |
Mar 23, 2022 | 41.08 | 41.98 | 40.32 | 41.12 | 1,089,998 | -0.52(-1.24%) |
Mar 22, 2022 | 40.16 | 41.90 | 39.69 | 41.64 | 1,326,980 | +1.31(+3.25%) |
Mar 21, 2022 | 40.11 | 40.72 | 39.63 | 40.33 | 1,231,445 | -0.32(-0.78%) |
Mar 18, 2022 | 39.11 | 41.12 | 38.93 | 40.65 | 1,646,093 | +1.70(+4.36%) |
Mar 17, 2022 | 37.04 | 38.95 | 36.65 | 38.95 | 1,014,290 | +1.75(+4.69%) |
Mar 16, 2022 | 35.83 | 37.37 | 35.67 | 37.20 | 696,627 | +2.08(+5.93%) |
Mar 15, 2022 | 34.37 | 35.14 | 34.24 | 35.12 | 1,007,714 | +0.72(+2.11%) |
Mar 14, 2022 | 36.00 | 36.51 | 34.18 | 34.40 | 1,325,340 | -1.76(-4.86%) |
Mar 11, 2022 | 37.33 | 37.84 | 36.15 | 36.15 | 828,463 | -0.80(-2.17%) |
Mar 10, 2022 | 36.87 | 37.89 | 35.80 | 36.95 | 601,774 | -0.61(-1.61%) |
Mar 09, 2022 | 36.83 | 37.76 | 36.19 | 37.56 | 958,985 | +1.42(+3.93%) |
Mar 08, 2022 | 36.01 | 36.97 | 35.51 | 36.14 | 1,748,847 | -0.40(-1.09%) |
Mar 07, 2022 | 37.90 | 38.45 | 36.44 | 36.54 | 979,112 | -1.17(-3.10%) |
Mar 04, 2022 | 39.36 | 39.77 | 37.39 | 37.71 | 507,759 | -1.91(-4.83%) |
Mar 03, 2022 | 40.62 | 40.77 | 39.11 | 39.62 | 819,352 | -0.75(-1.87%) |
Mar 02, 2022 | 39.65 | 40.62 | 38.67 | 40.38 | 1,173,690 | +2.06(+5.38%) |