Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.49 | 35.96 | 34.73 | 35.54 | 671,457 | +0.09(+0.26%) |
May 27, 2022 | 35.19 | 35.73 | 35.09 | 35.45 | 512,343 | +0.48(+1.36%) |
May 26, 2022 | 33.35 | 35.28 | 32.89 | 34.97 | 887,490 | +2.14(+6.51%) |
May 25, 2022 | 31.81 | 33.06 | 31.81 | 32.84 | 632,920 | +0.76(+2.37%) |
May 24, 2022 | 33.23 | 33.27 | 31.38 | 32.07 | 961,370 | -1.44(-4.30%) |
May 23, 2022 | 34.62 | 34.78 | 33.40 | 33.51 | 1,060,528 | -0.64(-1.88%) |
May 20, 2022 | 33.85 | 34.40 | 32.92 | 34.16 | 992,681 | +1.00(+3.02%) |
May 19, 2022 | 32.04 | 33.91 | 31.25 | 33.16 | 1,301,465 | +0.70(+2.15%) |
May 18, 2022 | 34.69 | 34.69 | 31.79 | 32.46 | 1,649,793 | -2.59(-7.38%) |
May 17, 2022 | 35.68 | 36.86 | 34.95 | 35.05 | 1,055,947 | +0.04(+0.10%) |
May 16, 2022 | 34.97 | 35.82 | 34.81 | 35.01 | 596,514 | -0.22(-0.63%) |
May 13, 2022 | 35.29 | 36.20 | 34.66 | 35.23 | 902,181 | +0.90(+2.62%) |
May 12, 2022 | 34.10 | 34.63 | 32.84 | 34.33 | 1,260,716 | +1.00(+3.00%) |
May 11, 2022 | 34.52 | 35.75 | 33.16 | 33.33 | 1,004,953 | -1.19(-3.46%) |
May 10, 2022 | 34.65 | 34.97 | 32.88 | 34.52 | 1,247,974 | +0.50(+1.48%) |
May 09, 2022 | 35.49 | 36.00 | 33.50 | 34.02 | 1,100,001 | -2.17(-6.01%) |
May 06, 2022 | 36.53 | 37.30 | 35.60 | 36.19 | 1,273,365 | -0.37(-1.00%) |
May 05, 2022 | 37.21 | 38.76 | 35.10 | 36.56 | 1,456,774 | -1.59(-4.16%) |
May 04, 2022 | 40.38 | 40.38 | 34.87 | 38.15 | 3,114,509 | -3.10(-7.52%) |
May 03, 2022 | 41.96 | 42.51 | 39.99 | 41.25 | 675,766 | -0.28(-0.66%) |
May 02, 2022 | 40.29 | 41.59 | 40.05 | 41.53 | 658,794 | +1.18(+2.93%) |
Apr 29, 2022 | 41.00 | 42.26 | 40.16 | 40.34 | 375,238 | -0.99(-2.40%) |
Apr 28, 2022 | 40.96 | 41.77 | 39.70 | 41.33 | 406,158 | +1.18(+2.95%) |
Apr 27, 2022 | 40.92 | 41.43 | 38.89 | 40.15 | 1,167,163 | -0.84(-2.06%) |
Apr 26, 2022 | 42.32 | 42.66 | 40.85 | 40.99 | 651,619 | -1.86(-4.35%) |
Apr 25, 2022 | 41.29 | 43.08 | 40.94 | 42.86 | 723,821 | +1.34(+3.23%) |
Apr 22, 2022 | 41.78 | 42.18 | 41.03 | 41.52 | 540,800 | -0.41(-0.98%) |
Apr 21, 2022 | 45.27 | 45.27 | 41.59 | 41.93 | 705,332 | -2.24(-5.07%) |
Apr 20, 2022 | 44.55 | 45.32 | 43.80 | 44.17 | 539,941 | +0.06(+0.12%) |
Apr 19, 2022 | 42.87 | 44.77 | 42.87 | 44.11 | 446,024 | +1.16(+2.69%) |
Apr 18, 2022 | 42.47 | 43.11 | 42.14 | 42.96 | 503,431 | +0.19(+0.45%) |
Apr 14, 2022 | 42.99 | 43.90 | 42.65 | 42.77 | 529,999 | +0.06(+0.15%) |
Apr 13, 2022 | 41.03 | 43.51 | 41.03 | 42.70 | 972,673 | +1.91(+4.68%) |
Apr 12, 2022 | 40.30 | 42.28 | 40.17 | 40.79 | 979,601 | +1.25(+3.16%) |
Apr 11, 2022 | 39.26 | 40.52 | 39.17 | 39.54 | 572,409 | -0.06(-0.14%) |
Apr 08, 2022 | 38.88 | 39.81 | 38.47 | 39.60 | 770,658 | +0.40(+1.03%) |
Apr 07, 2022 | 40.24 | 40.48 | 38.65 | 39.20 | 1,393,753 | -1.27(-3.13%) |
Apr 06, 2022 | 43.38 | 43.53 | 40.28 | 40.46 | 1,290,948 | -3.60(-8.16%) |
Apr 05, 2022 | 45.91 | 46.23 | 43.66 | 44.06 | 513,028 | -1.80(-3.92%) |
Apr 04, 2022 | 45.29 | 46.39 | 44.59 | 45.86 | 540,392 | +0.81(+1.79%) |
Apr 01, 2022 | 44.83 | 45.84 | 44.77 | 45.05 | 698,067 | +0.49(+1.09%) |
Mar 31, 2022 | 44.66 | 45.70 | 44.32 | 44.56 | 674,042 | -0.27(-0.59%) |
Mar 30, 2022 | 44.53 | 45.57 | 43.69 | 44.83 | 851,453 | -0.14(-0.31%) |
Mar 29, 2022 | 44.05 | 45.68 | 44.02 | 44.97 | 612,983 | +1.33(+3.05%) |
Mar 28, 2022 | 44.15 | 44.33 | 42.58 | 43.64 | 859,592 | -0.28(-0.63%) |
Mar 25, 2022 | 44.97 | 45.27 | 43.65 | 43.91 | 410,389 | -0.95(-2.13%) |
Mar 24, 2022 | 43.66 | 44.90 | 42.68 | 44.87 | 521,808 | +1.20(+2.75%) |
Mar 23, 2022 | 42.89 | 43.76 | 42.49 | 43.66 | 993,634 | +0.65(+1.51%) |
Mar 22, 2022 | 42.26 | 43.54 | 41.84 | 43.01 | 1,565,304 | +1.17(+2.79%) |
Mar 21, 2022 | 43.12 | 43.14 | 41.54 | 41.85 | 641,826 | -1.47(-3.39%) |
Mar 18, 2022 | 42.17 | 43.56 | 41.68 | 43.32 | 1,312,125 | +0.48(+1.11%) |
Mar 17, 2022 | 42.55 | 43.11 | 41.93 | 42.84 | 454,594 | -0.07(-0.17%) |
Mar 16, 2022 | 41.81 | 42.97 | 40.88 | 42.91 | 575,063 | +1.84(+4.47%) |
Mar 15, 2022 | 39.12 | 41.25 | 39.08 | 41.08 | 653,596 | +2.27(+5.84%) |
Mar 14, 2022 | 39.80 | 39.80 | 38.40 | 38.81 | 648,715 | -0.65(-1.65%) |
Mar 11, 2022 | 40.64 | 40.77 | 39.32 | 39.46 | 354,070 | -0.67(-1.66%) |
Mar 10, 2022 | 39.29 | 40.77 | 38.83 | 40.13 | 433,717 | +0.01(+0.02%) |
Mar 09, 2022 | 39.51 | 40.81 | 39.22 | 40.12 | 764,501 | +1.71(+4.44%) |
Mar 08, 2022 | 38.06 | 39.77 | 37.09 | 38.41 | 833,021 | +0.48(+1.28%) |
Mar 07, 2022 | 42.87 | 42.87 | 37.74 | 37.93 | 912,983 | -4.49(-10.58%) |
Mar 04, 2022 | 42.68 | 42.87 | 41.13 | 42.42 | 562,423 | -1.10(-2.54%) |
Mar 03, 2022 | 44.78 | 44.88 | 43.23 | 43.52 | 366,963 | -1.04(-2.33%) |
Mar 02, 2022 | 43.53 | 45.05 | 43.53 | 44.56 | 342,294 | +1.32(+3.06%) |