Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.96 | 37.49 | 36.96 | 37.07 | 3,350 | +0.48(+1.32%) |
May 27, 2022 | 36.05 | 36.60 | 36.05 | 36.59 | 1,147 | +0.78(+2.19%) |
May 26, 2022 | 35.81 | 35.85 | 35.73 | 35.80 | 1,541 | +1.20(+3.46%) |
May 25, 2022 | 34.04 | 34.78 | 34.04 | 34.61 | 4,558 | +0.38(+1.11%) |
May 24, 2022 | 34.59 | 34.59 | 34.17 | 34.23 | 1,006 | -1.67(-4.66%) |
May 23, 2022 | 35.72 | 35.90 | 35.41 | 35.90 | 8,507 | -0.17(-0.47%) |
May 20, 2022 | 36.39 | 36.43 | 35.44 | 36.07 | 14,078 | +0.48(+1.33%) |
May 19, 2022 | 35.71 | 36.00 | 35.59 | 35.59 | 3,565 | +0.55(+1.57%) |
May 18, 2022 | 35.36 | 36.13 | 35.04 | 35.04 | 14,393 | -0.65(-1.81%) |
May 17, 2022 | 35.06 | 35.69 | 35.06 | 35.69 | 1,661 | +1.29(+3.77%) |
May 16, 2022 | 34.95 | 35.45 | 34.40 | 34.40 | 4,176 | -0.85(-2.40%) |
May 13, 2022 | 34.00 | 35.24 | 34.00 | 35.24 | 3,847 | +1.47(+4.36%) |
May 12, 2022 | 33.10 | 34.15 | 33.10 | 33.77 | 4,272 | +0.66(+1.99%) |
May 11, 2022 | 34.60 | 34.60 | 33.02 | 33.11 | 2,958 | -1.65(-4.75%) |
May 10, 2022 | 35.07 | 35.31 | 34.50 | 34.76 | 2,738 | +0.26(+0.76%) |
May 09, 2022 | 35.97 | 35.97 | 34.50 | 34.50 | 2,122 | -2.19(-5.97%) |
May 06, 2022 | 36.43 | 37.31 | 36.21 | 36.69 | 4,452 | -1.14(-3.01%) |
May 05, 2022 | 38.75 | 38.75 | 37.70 | 37.83 | 10,361 | -2.32(-5.77%) |
May 04, 2022 | 38.80 | 40.14 | 38.50 | 40.14 | 2,322 | +0.49(+1.25%) |
May 03, 2022 | 39.59 | 40.03 | 39.48 | 39.65 | 4,736 | -0.37(-0.91%) |
May 02, 2022 | 38.55 | 40.02 | 38.55 | 40.02 | 2,900 | +1.00(+2.56%) |
Apr 29, 2022 | 39.36 | 39.60 | 38.76 | 39.02 | 1,837 | -1.14(-2.83%) |
Apr 28, 2022 | 39.53 | 40.19 | 39.00 | 40.16 | 2,342 | +0.77(+1.96%) |
Apr 27, 2022 | 39.69 | 39.69 | 39.69 | 39.38 | 663 | +0.07(+0.17%) |
Apr 26, 2022 | 39.86 | 39.86 | 39.28 | 39.32 | 1,945 | -0.97(-2.41%) |
Apr 25, 2022 | 39.22 | 40.29 | 39.22 | 40.29 | 2,410 | +0.34(+0.85%) |
Apr 22, 2022 | 40.16 | 40.85 | 39.84 | 39.95 | 4,350 | -0.21(-0.52%) |
Apr 21, 2022 | 41.51 | 41.51 | 40.02 | 40.16 | 1,864 | -1.40(-3.37%) |
Apr 20, 2022 | 42.30 | 42.30 | 41.56 | 41.56 | 332 | -2.03(-4.65%) |
Apr 19, 2022 | 43.24 | 43.59 | 43.23 | 43.59 | 1,657 | +0.82(+1.91%) |
Apr 18, 2022 | 42.40 | 42.77 | 42.40 | 42.77 | 631 | -0.36(-0.84%) |
Apr 14, 2022 | 43.29 | 43.29 | 43.03 | 43.13 | 7,473 | -1.42(-3.18%) |
Apr 13, 2022 | 43.51 | 44.55 | 43.35 | 44.55 | 1,841 | +0.68(+1.54%) |
Apr 12, 2022 | 44.57 | 44.57 | 43.87 | 43.87 | 557 | -0.34(-0.76%) |
Apr 11, 2022 | 43.71 | 44.39 | 43.71 | 44.21 | 1,775 | -0.41(-0.92%) |
Apr 08, 2022 | 45.13 | 45.28 | 44.62 | 44.62 | 773 | -0.86(-1.89%) |
Apr 07, 2022 | 45.99 | 45.99 | 45.48 | 45.48 | 1,817 | -0.87(-1.87%) |
Apr 06, 2022 | 46.63 | 46.63 | 45.87 | 46.34 | 1,166 | -1.52(-3.17%) |
Apr 05, 2022 | 48.99 | 49.25 | 47.65 | 47.86 | 1,301 | -1.58(-3.19%) |
Apr 04, 2022 | 47.82 | 49.50 | 47.82 | 49.44 | 17,670 | +1.81(+3.80%) |
Apr 01, 2022 | 47.50 | 48.07 | 47.50 | 47.63 | 2,564 | +0.48(+1.01%) |
Mar 31, 2022 | 47.89 | 47.89 | 47.11 | 47.15 | 2,578 | -1.34(-2.77%) |
Mar 30, 2022 | 48.85 | 49.66 | 48.37 | 48.50 | 3,170 | -1.19(-2.39%) |
Mar 29, 2022 | 48.96 | 49.87 | 48.96 | 49.69 | 1,891 | +0.88(+1.80%) |
Mar 28, 2022 | 47.30 | 48.87 | 47.30 | 48.81 | 24,775 | +0.96(+2.00%) |
Mar 25, 2022 | 48.46 | 48.46 | 47.66 | 47.85 | 2,955 | -1.05(-2.14%) |
Mar 24, 2022 | 48.59 | 48.90 | 48.10 | 48.90 | 1,593 | -0.04(-0.07%) |
Mar 23, 2022 | 48.05 | 50.33 | 48.05 | 48.93 | 4,497 | +0.03(+0.07%) |
Mar 22, 2022 | 48.52 | 49.23 | 48.52 | 48.90 | 3,191 | +2.16(+4.62%) |
Mar 21, 2022 | 46.53 | 47.23 | 46.43 | 46.74 | 2,105 | -0.87(-1.83%) |
Mar 18, 2022 | 46.92 | 47.99 | 46.80 | 47.61 | 4,341 | +1.61(+3.50%) |
Mar 17, 2022 | 44.50 | 46.00 | 44.50 | 46.00 | 1,946 | +0.69(+1.52%) |
Mar 16, 2022 | 41.46 | 45.31 | 41.46 | 45.31 | 4,262 | +4.16(+10.10%) |
Mar 15, 2022 | 40.16 | 41.40 | 40.16 | 41.16 | 5,173 | +0.44(+1.08%) |
Mar 14, 2022 | 42.00 | 42.00 | 40.61 | 40.72 | 4,437 | -1.60(-3.77%) |
Mar 11, 2022 | 42.97 | 42.99 | 42.31 | 42.31 | 1,721 | -1.71(-3.88%) |
Mar 10, 2022 | 43.88 | 44.02 | 43.83 | 44.02 | 2,216 | -0.86(-1.91%) |
Mar 09, 2022 | 45.10 | 45.10 | 44.77 | 44.88 | 1,809 | +0.84(+1.91%) |
Mar 08, 2022 | 43.26 | 44.24 | 43.26 | 44.04 | 2,094 | +0.10(+0.24%) |
Mar 07, 2022 | 44.30 | 44.67 | 43.92 | 43.93 | 5,088 | -1.14(-2.53%) |
Mar 04, 2022 | 45.38 | 45.38 | 44.97 | 45.08 | 4,487 | -1.21(-2.61%) |
Mar 03, 2022 | 47.50 | 47.50 | 46.03 | 46.28 | 8,304 | -1.61(-3.35%) |
Mar 02, 2022 | 47.87 | 48.00 | 47.45 | 47.89 | 5,969 | -0.91(-1.87%) |