Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.37 | 34.37 | 32.46 | 33.07 | 936,089 | -1.00(-2.94%) |
May 27, 2022 | 33.26 | 34.32 | 33.19 | 34.07 | 657,981 | +1.41(+4.32%) |
May 26, 2022 | 31.88 | 33.42 | 31.58 | 32.66 | 958,444 | +0.49(+1.52%) |
May 25, 2022 | 31.31 | 32.61 | 31.14 | 32.17 | 708,738 | +0.77(+2.45%) |
May 24, 2022 | 33.78 | 34.47 | 30.79 | 31.40 | 1,002,265 | -2.81(-8.21%) |
May 23, 2022 | 32.77 | 34.26 | 31.94 | 34.21 | 1,217,456 | +1.30(+3.95%) |
May 20, 2022 | 33.08 | 33.91 | 31.84 | 32.91 | 947,259 | +0.64(+1.98%) |
May 19, 2022 | 31.24 | 32.95 | 31.24 | 32.27 | 1,269,791 | +0.82(+2.61%) |
May 18, 2022 | 30.75 | 32.06 | 30.68 | 31.45 | 1,441,804 | +0.19(+0.61%) |
May 17, 2022 | 31.35 | 32.00 | 30.02 | 31.26 | 1,455,786 | +0.67(+2.19%) |
May 16, 2022 | 31.54 | 31.84 | 30.50 | 30.59 | 1,012,671 | -1.38(-4.32%) |
May 13, 2022 | 30.67 | 32.57 | 30.61 | 31.97 | 2,432,667 | +2.10(+7.03%) |
May 12, 2022 | 27.98 | 30.70 | 27.97 | 29.87 | 1,197,031 | +1.42(+4.99%) |
May 11, 2022 | 29.62 | 30.73 | 28.33 | 28.45 | 1,060,600 | -1.74(-5.76%) |
May 10, 2022 | 31.31 | 31.89 | 28.66 | 30.19 | 2,916,679 | -0.09(-0.30%) |
May 09, 2022 | 33.75 | 34.43 | 29.77 | 30.28 | 2,028,123 | -4.22(-12.23%) |
May 06, 2022 | 36.99 | 36.99 | 34.09 | 34.50 | 1,073,044 | -2.70(-7.26%) |
May 05, 2022 | 38.27 | 38.83 | 36.40 | 37.20 | 1,754,365 | -2.03(-5.17%) |
May 04, 2022 | 38.47 | 39.76 | 36.76 | 39.23 | 2,542,582 | +0.88(+2.29%) |
May 03, 2022 | 39.50 | 40.05 | 35.53 | 38.35 | 6,550,019 | -5.32(-12.18%) |
May 02, 2022 | 43.08 | 44.10 | 42.43 | 43.67 | 1,605,634 | +0.47(+1.09%) |
Apr 29, 2022 | 44.80 | 45.86 | 43.05 | 43.20 | 1,042,807 | -0.91(-2.06%) |
Apr 28, 2022 | 43.87 | 44.85 | 42.90 | 44.11 | 1,182,692 | +0.77(+1.78%) |
Apr 27, 2022 | 43.40 | 44.58 | 42.81 | 43.34 | 793,471 | -0.64(-1.46%) |
Apr 26, 2022 | 46.38 | 46.60 | 43.82 | 43.98 | 744,898 | -2.83(-6.05%) |
Apr 25, 2022 | 44.06 | 47.19 | 43.78 | 46.81 | 939,000 | +2.27(+5.10%) |
Apr 22, 2022 | 45.83 | 46.69 | 44.43 | 44.54 | 1,065,402 | -1.39(-3.03%) |
Apr 21, 2022 | 49.31 | 50.38 | 45.51 | 45.93 | 1,223,404 | -2.71(-5.57%) |
Apr 20, 2022 | 50.09 | 50.59 | 48.39 | 48.64 | 560,265 | -1.25(-2.51%) |
Apr 19, 2022 | 48.37 | 50.80 | 47.87 | 49.89 | 607,399 | +1.34(+2.76%) |
Apr 18, 2022 | 49.77 | 49.87 | 47.85 | 48.55 | 953,335 | -1.06(-2.14%) |
Apr 14, 2022 | 50.91 | 51.60 | 49.23 | 49.61 | 1,229,097 | -1.44(-2.82%) |
Apr 13, 2022 | 48.18 | 51.40 | 47.54 | 51.05 | 1,355,500 | +3.00(+6.24%) |
Apr 12, 2022 | 48.90 | 49.84 | 47.48 | 48.05 | 1,237,544 | +0.37(+0.78%) |
Apr 11, 2022 | 44.96 | 48.23 | 44.70 | 47.68 | 1,611,338 | +3.22(+7.24%) |
Apr 08, 2022 | 44.79 | 45.36 | 44.22 | 44.46 | 577,848 | -0.68(-1.51%) |
Apr 07, 2022 | 45.03 | 46.43 | 44.55 | 45.14 | 680,836 | +0.04(+0.09%) |
Apr 06, 2022 | 46.37 | 46.37 | 44.25 | 45.10 | 972,690 | -2.35(-4.95%) |
Apr 05, 2022 | 49.43 | 49.62 | 47.10 | 47.45 | 686,525 | -1.81(-3.67%) |
Apr 04, 2022 | 48.49 | 49.71 | 48.44 | 49.26 | 795,903 | +0.91(+1.88%) |
Apr 01, 2022 | 47.50 | 48.78 | 47.50 | 48.35 | 625,107 | +0.81(+1.70%) |
Mar 31, 2022 | 47.21 | 48.43 | 47.05 | 47.54 | 747,765 | +0.18(+0.38%) |
Mar 30, 2022 | 47.79 | 48.54 | 46.67 | 47.36 | 670,538 | -0.81(-1.68%) |
Mar 29, 2022 | 47.94 | 48.71 | 46.82 | 48.17 | 752,677 | +1.06(+2.25%) |
Mar 28, 2022 | 46.34 | 47.16 | 45.61 | 47.11 | 573,094 | +0.93(+2.01%) |
Mar 25, 2022 | 47.08 | 47.10 | 44.62 | 46.18 | 564,175 | -0.90(-1.91%) |
Mar 24, 2022 | 46.78 | 47.35 | 45.69 | 47.08 | 746,278 | +0.43(+0.92%) |
Mar 23, 2022 | 45.00 | 48.22 | 45.00 | 46.65 | 1,371,624 | +0.75(+1.63%) |
Mar 22, 2022 | 43.80 | 46.60 | 43.50 | 45.90 | 1,432,700 | +2.07(+4.72%) |
Mar 21, 2022 | 43.89 | 43.96 | 42.43 | 43.83 | 1,057,700 | -0.17(-0.39%) |
Mar 18, 2022 | 41.39 | 44.04 | 41.23 | 44.00 | 4,253,847 | +2.77(+6.72%) |
Mar 17, 2022 | 39.40 | 41.33 | 39.09 | 41.23 | 1,292,415 | +1.72(+4.35%) |
Mar 16, 2022 | 39.19 | 39.71 | 37.72 | 39.51 | 1,169,628 | +1.61(+4.25%) |
Mar 15, 2022 | 36.53 | 38.13 | 35.94 | 37.90 | 929,599 | +1.55(+4.26%) |
Mar 14, 2022 | 39.85 | 39.85 | 35.90 | 36.35 | 1,643,575 | -4.04(-10.00%) |
Mar 11, 2022 | 41.99 | 42.44 | 40.17 | 40.39 | 748,776 | -1.02(-2.46%) |
Mar 10, 2022 | 41.29 | 41.84 | 40.28 | 41.41 | 601,120 | -0.41(-0.98%) |
Mar 09, 2022 | 41.71 | 42.96 | 41.08 | 41.82 | 732,261 | +1.21(+2.98%) |
Mar 08, 2022 | 40.30 | 41.96 | 39.62 | 40.61 | 913,157 | +0.39(+0.97%) |
Mar 07, 2022 | 41.84 | 42.34 | 39.41 | 40.22 | 1,172,331 | -1.40(-3.36%) |
Mar 04, 2022 | 42.29 | 43.55 | 40.63 | 41.62 | 930,592 | -0.73(-1.72%) |
Mar 03, 2022 | 44.69 | 44.88 | 41.76 | 42.35 | 1,346,475 | -2.34(-5.24%) |
Mar 02, 2022 | 44.33 | 44.94 | 42.42 | 44.69 | 1,994,359 | +0.72(+1.64%) |