Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.08 | 30.96 | 28.98 | 29.37 | 891,760 | -0.98(-3.23%) |
May 27, 2022 | 30.73 | 31.40 | 30.02 | 30.35 | 652,944 | -0.27(-0.88%) |
May 26, 2022 | 30.82 | 31.55 | 30.32 | 30.62 | 926,156 | +0.04(+0.13%) |
May 25, 2022 | 31.09 | 31.60 | 29.94 | 30.58 | 540,041 | -0.78(-2.49%) |
May 24, 2022 | 31.95 | 32.10 | 30.77 | 31.36 | 602,575 | -0.84(-2.61%) |
May 23, 2022 | 32.75 | 32.84 | 31.86 | 32.20 | 518,113 | -0.10(-0.31%) |
May 20, 2022 | 32.83 | 33.47 | 31.44 | 32.30 | 727,298 | -0.20(-0.62%) |
May 19, 2022 | 31.40 | 32.94 | 30.87 | 32.50 | 437,520 | +0.99(+3.14%) |
May 18, 2022 | 31.01 | 32.18 | 30.92 | 31.51 | 633,658 | -0.34(-1.07%) |
May 17, 2022 | 31.63 | 32.37 | 30.78 | 31.85 | 411,551 | +1.06(+3.44%) |
May 16, 2022 | 31.44 | 32.33 | 30.74 | 30.79 | 385,873 | -0.85(-2.69%) |
May 13, 2022 | 31.30 | 32.08 | 30.68 | 31.64 | 575,433 | +0.79(+2.56%) |
May 12, 2022 | 30.53 | 32.01 | 30.03 | 30.85 | 702,698 | -0.13(-0.42%) |
May 11, 2022 | 32.85 | 33.53 | 30.90 | 30.98 | 819,477 | -2.26(-6.80%) |
May 10, 2022 | 31.99 | 33.44 | 31.30 | 33.24 | 924,634 | +2.38(+7.71%) |
May 09, 2022 | 32.99 | 33.69 | 30.78 | 30.86 | 893,038 | -2.48(-7.44%) |
May 06, 2022 | 34.62 | 34.67 | 32.57 | 33.34 | 921,569 | -1.80(-5.12%) |
May 05, 2022 | 36.42 | 37.24 | 34.63 | 35.14 | 581,584 | -1.57(-4.28%) |
May 04, 2022 | 35.47 | 36.83 | 34.76 | 36.71 | 808,634 | +0.95(+2.66%) |
May 03, 2022 | 36.20 | 36.70 | 35.45 | 35.76 | 273,442 | -0.42(-1.16%) |
May 02, 2022 | 35.32 | 36.25 | 34.65 | 36.18 | 462,451 | +0.85(+2.41%) |
Apr 29, 2022 | 36.29 | 37.04 | 35.13 | 35.33 | 540,346 | -1.02(-2.81%) |
Apr 28, 2022 | 37.45 | 37.45 | 35.60 | 36.35 | 571,560 | -0.80(-2.15%) |
Apr 27, 2022 | 37.66 | 38.80 | 36.80 | 37.15 | 593,938 | -0.33(-0.88%) |
Apr 26, 2022 | 39.62 | 40.42 | 37.44 | 37.48 | 735,137 | -2.67(-6.65%) |
Apr 25, 2022 | 40.02 | 40.74 | 39.49 | 40.15 | 489,146 | +0.39(+0.98%) |
Apr 22, 2022 | 40.73 | 41.13 | 39.63 | 39.76 | 482,064 | -0.98(-2.41%) |
Apr 21, 2022 | 42.35 | 43.06 | 40.14 | 40.74 | 663,841 | -2.02(-4.72%) |
Apr 20, 2022 | 43.81 | 43.81 | 41.90 | 42.76 | 609,963 | -0.77(-1.77%) |
Apr 19, 2022 | 42.74 | 43.76 | 42.10 | 43.53 | 365,003 | +0.72(+1.68%) |
Apr 18, 2022 | 44.43 | 44.43 | 42.62 | 42.81 | 547,819 | -1.69(-3.80%) |
Apr 14, 2022 | 45.55 | 45.80 | 43.99 | 44.50 | 625,458 | -0.73(-1.61%) |
Apr 13, 2022 | 43.01 | 45.38 | 43.01 | 45.23 | 474,443 | +2.06(+4.77%) |
Apr 12, 2022 | 42.87 | 44.27 | 42.55 | 43.17 | 412,563 | +0.44(+1.03%) |
Apr 11, 2022 | 42.61 | 43.09 | 41.67 | 42.73 | 668,660 | -0.12(-0.28%) |
Apr 08, 2022 | 43.00 | 43.60 | 42.40 | 42.85 | 350,241 | -0.15(-0.35%) |
Apr 07, 2022 | 43.62 | 44.06 | 42.68 | 43.00 | 402,093 | -0.90(-2.05%) |
Apr 06, 2022 | 43.25 | 44.90 | 42.94 | 43.90 | 613,104 | +0.26(+0.60%) |
Apr 05, 2022 | 43.57 | 45.19 | 43.10 | 43.64 | 728,684 | +0.33(+0.76%) |
Apr 04, 2022 | 41.49 | 43.33 | 40.91 | 43.31 | 1,018,455 | +1.86(+4.49%) |
Apr 01, 2022 | 37.39 | 41.70 | 37.13 | 41.45 | 1,583,413 | +4.14(+11.10%) |
Mar 31, 2022 | 37.45 | 38.30 | 36.87 | 37.31 | 420,430 | -0.02(-0.05%) |
Mar 30, 2022 | 38.81 | 38.81 | 37.20 | 37.33 | 350,106 | -1.56(-4.01%) |
Mar 29, 2022 | 36.77 | 38.89 | 36.77 | 38.89 | 463,606 | +2.67(+7.37%) |
Mar 28, 2022 | 37.11 | 37.69 | 35.75 | 36.22 | 363,933 | -0.78(-2.11%) |
Mar 25, 2022 | 37.57 | 37.59 | 36.55 | 37.00 | 369,841 | -0.44(-1.18%) |
Mar 24, 2022 | 36.99 | 37.47 | 36.42 | 37.44 | 290,962 | +0.60(+1.63%) |
Mar 23, 2022 | 37.60 | 37.60 | 36.62 | 36.84 | 370,333 | -0.90(-2.38%) |
Mar 22, 2022 | 36.62 | 37.97 | 36.50 | 37.74 | 416,281 | +1.14(+3.11%) |
Mar 21, 2022 | 37.23 | 37.98 | 35.96 | 36.60 | 572,459 | -1.20(-3.17%) |
Mar 18, 2022 | 36.58 | 37.98 | 36.36 | 37.80 | 627,632 | +1.10(+3.00%) |
Mar 17, 2022 | 35.38 | 36.76 | 35.37 | 36.70 | 345,528 | +1.06(+2.97%) |
Mar 16, 2022 | 34.66 | 35.67 | 33.88 | 35.64 | 431,276 | +1.42(+4.15%) |
Mar 15, 2022 | 33.82 | 34.41 | 32.94 | 34.22 | 448,067 | +0.37(+1.09%) |
Mar 14, 2022 | 34.60 | 35.34 | 33.41 | 33.85 | 627,892 | -0.41(-1.20%) |
Mar 11, 2022 | 35.74 | 35.94 | 33.93 | 34.26 | 558,005 | -1.02(-2.89%) |
Mar 10, 2022 | 34.68 | 35.45 | 34.60 | 35.28 | 823,533 | -0.03(-0.08%) |
Mar 09, 2022 | 34.03 | 35.37 | 34.03 | 35.31 | 604,248 | +1.77(+5.28%) |
Mar 08, 2022 | 33.19 | 35.06 | 33.19 | 33.54 | 431,590 | -0.25(-0.74%) |
Mar 07, 2022 | 33.41 | 33.88 | 32.60 | 33.79 | 610,715 | +0.46(+1.38%) |
Mar 04, 2022 | 33.54 | 34.32 | 33.29 | 33.33 | 417,448 | -0.71(-2.09%) |
Mar 03, 2022 | 33.85 | 34.59 | 33.14 | 34.04 | 489,740 | -0.14(-0.41%) |
Mar 02, 2022 | 34.45 | 34.70 | 33.82 | 34.18 | 404,113 | -0.13(-0.38%) |