Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.18 | 49.18 | 47.15 | 48.39 | 389,730 | +0.55(+1.16%) |
May 27, 2022 | 47.76 | 48.14 | 46.34 | 47.83 | 282,202 | +0.12(+0.26%) |
May 26, 2022 | 47.10 | 48.56 | 47.10 | 47.71 | 226,998 | +0.92(+1.98%) |
May 25, 2022 | 46.41 | 47.92 | 46.17 | 46.78 | 289,099 | +0.11(+0.25%) |
May 24, 2022 | 45.76 | 46.67 | 45.14 | 46.67 | 272,905 | +0.68(+1.47%) |
May 23, 2022 | 45.02 | 46.52 | 44.56 | 45.99 | 302,108 | +1.42(+3.19%) |
May 20, 2022 | 45.10 | 45.59 | 43.33 | 44.57 | 250,332 | -0.53(-1.18%) |
May 19, 2022 | 45.68 | 46.42 | 44.01 | 45.10 | 281,469 | +0.77(+1.74%) |
May 18, 2022 | 46.31 | 47.16 | 43.89 | 44.33 | 326,973 | -1.99(-4.30%) |
May 17, 2022 | 45.18 | 47.40 | 45.16 | 46.33 | 264,863 | +1.51(+3.36%) |
May 16, 2022 | 44.82 | 45.96 | 44.42 | 44.82 | 331,496 | -0.64(-1.41%) |
May 13, 2022 | 42.89 | 46.48 | 42.86 | 45.46 | 410,194 | +2.98(+7.03%) |
May 12, 2022 | 42.61 | 42.61 | 40.60 | 42.47 | 531,385 | -0.13(-0.31%) |
May 11, 2022 | 36.24 | 42.86 | 36.24 | 42.61 | 878,142 | +5.47(+14.74%) |
May 10, 2022 | 38.31 | 38.67 | 36.41 | 37.13 | 477,192 | -0.69(-1.82%) |
May 09, 2022 | 39.70 | 40.66 | 37.65 | 37.82 | 333,481 | -2.38(-5.93%) |
May 06, 2022 | 40.90 | 41.43 | 39.73 | 40.20 | 252,402 | -0.92(-2.23%) |
May 05, 2022 | 41.92 | 42.31 | 40.49 | 41.12 | 242,924 | -0.89(-2.11%) |
May 04, 2022 | 41.11 | 42.14 | 39.67 | 42.01 | 427,101 | +0.92(+2.25%) |
May 03, 2022 | 42.55 | 43.43 | 39.68 | 41.08 | 406,735 | -1.75(-4.10%) |
May 02, 2022 | 42.50 | 43.45 | 41.77 | 42.84 | 284,658 | +0.26(+0.60%) |
Apr 29, 2022 | 41.74 | 43.04 | 41.74 | 42.58 | 322,944 | +0.85(+2.03%) |
Apr 28, 2022 | 40.29 | 41.81 | 39.48 | 41.73 | 328,886 | +1.76(+4.41%) |
Apr 27, 2022 | 38.80 | 40.23 | 38.80 | 39.97 | 200,215 | +1.03(+2.65%) |
Apr 26, 2022 | 39.95 | 40.16 | 38.46 | 38.94 | 270,992 | -0.70(-1.76%) |
Apr 25, 2022 | 38.26 | 39.80 | 37.58 | 39.63 | 385,955 | +0.90(+2.31%) |
Apr 22, 2022 | 36.18 | 39.18 | 36.17 | 38.73 | 394,626 | +2.49(+6.87%) |
Apr 21, 2022 | 37.19 | 37.78 | 36.02 | 36.25 | 284,629 | -0.87(-2.34%) |
Apr 20, 2022 | 35.71 | 37.19 | 35.71 | 37.11 | 269,761 | +1.48(+4.15%) |
Apr 19, 2022 | 34.53 | 36.12 | 34.53 | 35.64 | 331,212 | +0.92(+2.64%) |
Apr 18, 2022 | 34.85 | 35.78 | 34.38 | 34.72 | 278,847 | -0.40(-1.14%) |
Apr 14, 2022 | 35.50 | 35.86 | 34.92 | 35.12 | 338,135 | -0.47(-1.31%) |
Apr 13, 2022 | 35.01 | 35.73 | 34.70 | 35.59 | 269,771 | +0.67(+1.91%) |
Apr 12, 2022 | 35.10 | 35.96 | 34.78 | 34.92 | 605,238 | +0.38(+1.10%) |
Apr 11, 2022 | 33.96 | 35.35 | 33.91 | 34.54 | 408,275 | +0.56(+1.66%) |
Apr 08, 2022 | 33.75 | 34.57 | 33.49 | 33.98 | 404,296 | +0.06(+0.17%) |
Apr 07, 2022 | 33.66 | 34.25 | 32.63 | 33.92 | 459,440 | +1.41(+4.34%) |
Apr 06, 2022 | 31.84 | 32.70 | 31.31 | 32.51 | 461,136 | +0.36(+1.13%) |
Apr 05, 2022 | 33.54 | 34.01 | 31.15 | 32.15 | 1,148,446 | -1.89(-5.55%) |
Apr 04, 2022 | 32.20 | 34.22 | 32.06 | 34.03 | 634,456 | +1.80(+5.59%) |
Apr 01, 2022 | 31.73 | 32.30 | 31.11 | 32.23 | 420,239 | +0.50(+1.56%) |
Mar 31, 2022 | 32.73 | 33.37 | 31.72 | 31.74 | 615,805 | -1.15(-3.51%) |
Mar 30, 2022 | 33.25 | 33.88 | 32.40 | 32.89 | 316,792 | -0.59(-1.77%) |
Mar 29, 2022 | 33.65 | 34.07 | 32.66 | 33.48 | 354,588 | +0.26(+0.78%) |
Mar 28, 2022 | 33.29 | 33.69 | 32.53 | 33.22 | 331,479 | -0.52(-1.53%) |
Mar 25, 2022 | 33.55 | 34.97 | 33.55 | 33.74 | 304,522 | +0.16(+0.48%) |
Mar 24, 2022 | 34.11 | 34.30 | 33.19 | 33.58 | 346,476 | -0.54(-1.59%) |
Mar 23, 2022 | 34.24 | 35.10 | 34.03 | 34.12 | 226,072 | -0.37(-1.08%) |
Mar 22, 2022 | 34.45 | 35.64 | 34.24 | 34.49 | 465,554 | +0.45(+1.32%) |
Mar 21, 2022 | 34.56 | 34.80 | 33.51 | 34.04 | 295,729 | -0.29(-0.83%) |
Mar 18, 2022 | 33.71 | 34.67 | 33.00 | 34.33 | 1,247,358 | +0.34(+1.01%) |
Mar 17, 2022 | 33.45 | 34.55 | 32.94 | 33.99 | 346,597 | +0.34(+1.02%) |
Mar 16, 2022 | 33.83 | 34.59 | 32.80 | 33.64 | 781,467 | +0.37(+1.12%) |
Mar 15, 2022 | 32.03 | 33.59 | 31.46 | 33.27 | 612,478 | +1.30(+4.06%) |
Mar 14, 2022 | 32.72 | 33.23 | 31.95 | 31.97 | 529,780 | -0.46(-1.41%) |
Mar 11, 2022 | 32.81 | 33.70 | 32.14 | 32.43 | 1,264,163 | -0.24(-0.73%) |
Mar 10, 2022 | 32.47 | 32.31 | 32.67 | 605,051 | -0.77(-2.31%) | |
Mar 09, 2022 | 31.23 | 33.53 | 30.72 | 33.44 | 1,020,929 | +3.16(+10.42%) |
Mar 08, 2022 | 29.07 | 31.57 | 28.84 | 30.29 | 534,031 | +1.33(+4.58%) |
Mar 07, 2022 | 29.08 | 29.51 | 28.40 | 28.96 | 713,749 | -0.40(-1.36%) |
Mar 04, 2022 | 29.56 | 30.04 | 29.07 | 29.36 | 600,952 | -0.80(-2.66%) |
Mar 03, 2022 | 28.81 | 30.60 | 28.75 | 30.16 | 638,498 | +1.20(+4.15%) |
Mar 02, 2022 | 31.34 | 31.34 | 27.94 | 28.96 | 1,886,287 | -2.78(-8.77%) |