Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.00 | 40.31 | 38.61 | 39.59 | 899,777 | -0.13(-0.33%) |
May 27, 2022 | 40.00 | 40.48 | 39.29 | 39.72 | 892,643 | +0.67(+1.72%) |
May 26, 2022 | 35.85 | 39.29 | 35.06 | 39.05 | 1,419,975 | +3.27(+9.14%) |
May 25, 2022 | 35.21 | 36.36 | 34.60 | 35.78 | 1,510,587 | +0.49(+1.39%) |
May 24, 2022 | 37.00 | 37.05 | 34.57 | 35.29 | 1,532,891 | -2.62(-6.91%) |
May 23, 2022 | 38.22 | 38.96 | 37.25 | 37.91 | 1,336,103 | -0.54(-1.40%) |
May 20, 2022 | 39.52 | 39.89 | 36.70 | 38.45 | 1,067,671 | -0.05(-0.13%) |
May 19, 2022 | 39.72 | 40.61 | 38.44 | 38.50 | 1,014,641 | -1.44(-3.61%) |
May 18, 2022 | 41.08 | 42.95 | 39.50 | 39.94 | 884,543 | -2.40(-5.67%) |
May 17, 2022 | 42.46 | 43.42 | 41.24 | 42.34 | 1,203,201 | +1.26(+3.07%) |
May 16, 2022 | 41.00 | 42.26 | 40.15 | 41.08 | 693,386 | -0.18(-0.44%) |
May 13, 2022 | 41.21 | 42.44 | 40.45 | 41.26 | 1,150,309 | +1.34(+3.36%) |
May 12, 2022 | 39.13 | 40.75 | 38.45 | 39.92 | 1,316,030 | +0.37(+0.94%) |
May 11, 2022 | 41.27 | 42.32 | 39.34 | 39.55 | 1,074,684 | -2.42(-5.77%) |
May 10, 2022 | 42.85 | 43.17 | 40.14 | 41.97 | 1,300,756 | +1.06(+2.59%) |
May 09, 2022 | 43.43 | 43.85 | 40.51 | 40.91 | 1,781,923 | -2.36(-5.45%) |
May 06, 2022 | 44.46 | 44.73 | 41.30 | 43.27 | 2,283,576 | -1.41(-3.16%) |
May 05, 2022 | 45.97 | 46.55 | 41.56 | 44.68 | 5,481,240 | -8.93(-16.66%) |
May 04, 2022 | 51.61 | 53.65 | 49.41 | 53.61 | 611,641 | +2.65(+5.20%) |
May 03, 2022 | 50.55 | 51.09 | 49.66 | 50.96 | 613,011 | +0.39(+0.77%) |
May 02, 2022 | 47.91 | 50.61 | 47.85 | 50.57 | 766,220 | +2.70(+5.64%) |
Apr 29, 2022 | 49.42 | 51.68 | 47.74 | 47.87 | 820,026 | -2.29(-4.57%) |
Apr 28, 2022 | 51.50 | 53.15 | 47.18 | 50.16 | 1,917,764 | +6.17(+14.03%) |
Apr 27, 2022 | 43.35 | 45.64 | 43.02 | 43.99 | 932,539 | +0.32(+0.73%) |
Apr 26, 2022 | 44.54 | 44.54 | 43.11 | 43.67 | 640,838 | -1.44(-3.19%) |
Apr 25, 2022 | 43.57 | 45.30 | 43.24 | 45.11 | 630,497 | +0.97(+2.20%) |
Apr 22, 2022 | 44.54 | 45.50 | 44.01 | 44.14 | 494,735 | -0.52(-1.16%) |
Apr 21, 2022 | 46.95 | 48.16 | 44.33 | 44.66 | 799,434 | -1.72(-3.71%) |
Apr 20, 2022 | 47.46 | 47.93 | 45.83 | 46.38 | 772,837 | -0.35(-0.75%) |
Apr 19, 2022 | 45.49 | 47.41 | 44.81 | 46.73 | 820,082 | +1.16(+2.55%) |
Apr 18, 2022 | 44.69 | 46.71 | 44.54 | 45.57 | 618,264 | +0.45(+1.00%) |
Apr 14, 2022 | 47.12 | 47.42 | 44.94 | 45.12 | 560,238 | -1.92(-4.08%) |
Apr 13, 2022 | 45.60 | 47.50 | 45.00 | 47.04 | 676,142 | +1.94(+4.30%) |
Apr 12, 2022 | 46.42 | 47.42 | 44.85 | 45.10 | 672,607 | +0.18(+0.40%) |
Apr 11, 2022 | 45.59 | 46.63 | 44.80 | 44.92 | 723,037 | -1.66(-3.56%) |
Apr 08, 2022 | 48.46 | 48.50 | 46.41 | 46.58 | 905,829 | -2.32(-4.74%) |
Apr 07, 2022 | 47.95 | 49.92 | 47.15 | 48.90 | 1,295,345 | +0.96(+2.00%) |
Apr 06, 2022 | 51.46 | 52.00 | 47.55 | 47.94 | 1,539,533 | -4.78(-9.07%) |
Apr 05, 2022 | 55.95 | 56.70 | 52.33 | 52.72 | 864,405 | -4.05(-7.13%) |
Apr 04, 2022 | 56.98 | 57.98 | 56.13 | 56.77 | 658,710 | +0.32(+0.57%) |
Apr 01, 2022 | 59.25 | 59.57 | 56.31 | 56.45 | 641,032 | -1.90(-3.26%) |
Mar 31, 2022 | 60.24 | 60.69 | 58.27 | 58.35 | 791,139 | -1.59(-2.65%) |
Mar 30, 2022 | 62.35 | 63.10 | 59.77 | 59.94 | 337,904 | -2.98(-4.74%) |
Mar 29, 2022 | 63.69 | 63.89 | 61.79 | 62.92 | 484,260 | +0.94(+1.52%) |
Mar 28, 2022 | 62.54 | 63.61 | 60.33 | 61.98 | 552,139 | -1.38(-2.18%) |
Mar 25, 2022 | 62.78 | 63.50 | 60.82 | 63.36 | 487,971 | +0.31(+0.49%) |
Mar 24, 2022 | 61.54 | 63.12 | 60.35 | 63.05 | 324,969 | +2.70(+4.47%) |
Mar 23, 2022 | 60.60 | 61.71 | 59.48 | 60.35 | 342,260 | -1.12(-1.82%) |
Mar 22, 2022 | 60.16 | 61.94 | 59.91 | 61.47 | 489,666 | +1.31(+2.18%) |
Mar 21, 2022 | 59.98 | 60.78 | 58.60 | 60.16 | 279,159 | -0.04(-0.07%) |
Mar 18, 2022 | 58.73 | 60.40 | 58.03 | 60.20 | 806,223 | +1.16(+1.96%) |
Mar 17, 2022 | 56.66 | 59.19 | 55.80 | 59.04 | 322,991 | +1.51(+2.62%) |
Mar 16, 2022 | 55.57 | 57.94 | 54.87 | 57.53 | 393,530 | +3.00(+5.50%) |
Mar 15, 2022 | 51.23 | 54.92 | 51.00 | 54.53 | 513,199 | +3.42(+6.69%) |
Mar 14, 2022 | 54.06 | 54.48 | 50.34 | 51.11 | 523,110 | -3.34(-6.13%) |
Mar 11, 2022 | 57.11 | 57.99 | 54.29 | 54.45 | 293,847 | -1.64(-2.92%) |
Mar 10, 2022 | 55.11 | 56.75 | 54.49 | 56.09 | 313,287 | -0.71(-1.25%) |
Mar 09, 2022 | 56.45 | 57.62 | 55.89 | 56.80 | 446,394 | +2.70(+4.99%) |
Mar 08, 2022 | 51.76 | 56.13 | 51.12 | 54.10 | 570,786 | +2.54(+4.93%) |
Mar 07, 2022 | 55.90 | 56.81 | 51.45 | 51.56 | 624,728 | -4.42(-7.90%) |
Mar 04, 2022 | 57.67 | 58.56 | 55.31 | 55.98 | 361,356 | -2.60(-4.44%) |
Mar 03, 2022 | 61.27 | 62.23 | 58.03 | 58.58 | 369,967 | -2.11(-3.48%) |
Mar 02, 2022 | 59.37 | 61.00 | 59.37 | 60.69 | 327,750 | +2.21(+3.78%) |