Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.09 | 30.23 | 28.99 | 29.35 | 2,689,118 | -0.68(-2.26%) |
May 27, 2022 | 30.05 | 30.62 | 29.36 | 30.03 | 3,258,140 | +0.24(+0.81%) |
May 26, 2022 | 28.40 | 30.34 | 28.40 | 29.79 | 2,468,387 | +1.48(+5.23%) |
May 25, 2022 | 26.37 | 28.58 | 26.37 | 28.31 | 2,904,050 | +1.73(+6.51%) |
May 24, 2022 | 27.60 | 27.73 | 26.19 | 26.58 | 3,298,887 | -1.42(-5.07%) |
May 23, 2022 | 28.30 | 28.65 | 27.50 | 28.00 | 2,791,378 | -0.06(-0.21%) |
May 20, 2022 | 29.20 | 29.26 | 27.29 | 28.06 | 2,695,595 | -0.80(-2.77%) |
May 19, 2022 | 28.51 | 29.80 | 28.51 | 28.86 | 3,112,868 | -0.18(-0.62%) |
May 18, 2022 | 28.73 | 29.96 | 28.63 | 29.04 | 4,101,404 | +0.68(+2.40%) |
May 17, 2022 | 28.72 | 29.22 | 27.63 | 28.36 | 2,566,279 | +0.10(+0.35%) |
May 16, 2022 | 28.96 | 29.78 | 28.24 | 28.26 | 2,036,694 | -0.95(-3.25%) |
May 13, 2022 | 29.01 | 30.07 | 28.68 | 29.21 | 4,137,502 | +0.91(+3.22%) |
May 12, 2022 | 30.50 | 30.59 | 26.84 | 28.30 | 5,834,895 | -1.40(-4.71%) |
May 11, 2022 | 30.66 | 32.28 | 29.59 | 29.70 | 3,065,056 | -1.35(-4.35%) |
May 10, 2022 | 31.24 | 32.24 | 30.48 | 31.05 | 2,279,268 | +0.37(+1.21%) |
May 09, 2022 | 33.69 | 33.76 | 30.42 | 30.68 | 3,598,658 | -3.42(-10.03%) |
May 06, 2022 | 34.31 | 35.11 | 33.05 | 34.10 | 1,991,597 | -0.36(-1.04%) |
May 05, 2022 | 35.70 | 36.22 | 33.98 | 34.46 | 2,279,503 | -1.85(-5.10%) |
May 04, 2022 | 37.40 | 37.74 | 34.41 | 36.31 | 2,815,022 | -0.89(-2.39%) |
May 03, 2022 | 37.75 | 37.93 | 36.40 | 37.20 | 1,916,186 | -0.51(-1.35%) |
May 02, 2022 | 38.57 | 38.62 | 36.53 | 37.71 | 1,792,122 | -0.56(-1.46%) |
Apr 29, 2022 | 39.35 | 39.72 | 38.00 | 38.27 | 1,352,967 | -1.28(-3.24%) |
Apr 28, 2022 | 40.27 | 40.38 | 38.75 | 39.55 | 1,623,426 | -0.28(-0.70%) |
Apr 27, 2022 | 40.45 | 40.82 | 39.41 | 39.83 | 1,217,118 | -0.74(-1.82%) |
Apr 26, 2022 | 41.83 | 42.20 | 40.45 | 40.57 | 1,385,342 | -1.15(-2.76%) |
Apr 25, 2022 | 40.97 | 42.08 | 40.51 | 41.72 | 1,464,950 | +0.53(+1.29%) |
Apr 22, 2022 | 41.52 | 41.66 | 40.62 | 41.19 | 1,445,783 | -0.52(-1.25%) |
Apr 21, 2022 | 43.48 | 43.98 | 41.58 | 41.71 | 1,353,986 | -1.05(-2.46%) |
Apr 20, 2022 | 42.68 | 43.60 | 42.27 | 42.76 | 1,067,467 | +0.16(+0.38%) |
Apr 19, 2022 | 41.69 | 43.28 | 41.64 | 42.60 | 1,337,876 | +1.01(+2.43%) |
Apr 18, 2022 | 40.94 | 41.96 | 40.94 | 41.59 | 1,107,790 | +0.22(+0.53%) |
Apr 14, 2022 | 40.95 | 42.22 | 40.95 | 41.37 | 936,321 | +0.60(+1.47%) |
Apr 13, 2022 | 39.99 | 41.11 | 39.99 | 40.77 | 1,330,239 | +1.30(+3.29%) |
Apr 12, 2022 | 39.63 | 40.45 | 39.14 | 39.47 | 1,060,222 | +0.54(+1.39%) |
Apr 11, 2022 | 38.43 | 39.72 | 38.38 | 38.93 | 1,252,116 | +0.08(+0.21%) |
Apr 08, 2022 | 38.51 | 39.06 | 37.72 | 38.85 | 1,507,816 | +0.17(+0.44%) |
Apr 07, 2022 | 38.77 | 38.87 | 37.37 | 38.68 | 1,770,937 | -0.11(-0.28%) |
Apr 06, 2022 | 40.01 | 40.33 | 38.52 | 38.79 | 1,509,142 | -1.91(-4.69%) |
Apr 05, 2022 | 42.09 | 42.58 | 40.67 | 40.70 | 1,520,479 | -1.16(-2.77%) |
Apr 04, 2022 | 42.56 | 42.59 | 41.57 | 41.86 | 956,349 | -0.65(-1.53%) |
Apr 01, 2022 | 43.76 | 44.00 | 42.35 | 42.51 | 980,109 | -0.99(-2.28%) |
Mar 31, 2022 | 43.37 | 44.60 | 43.24 | 43.50 | 1,156,756 | -0.16(-0.37%) |
Mar 30, 2022 | 43.61 | 44.12 | 43.47 | 43.66 | 1,001,411 | -0.02(-0.05%) |
Mar 29, 2022 | 43.68 | 44.00 | 42.87 | 43.68 | 1,526,371 | +0.91(+2.13%) |
Mar 28, 2022 | 43.35 | 43.62 | 42.33 | 42.77 | 809,723 | -0.58(-1.34%) |
Mar 25, 2022 | 43.25 | 43.93 | 42.93 | 43.35 | 929,876 | +0.18(+0.42%) |
Mar 24, 2022 | 43.15 | 43.28 | 42.45 | 43.17 | 1,245,966 | +0.12(+0.28%) |
Mar 23, 2022 | 43.83 | 44.17 | 42.81 | 43.05 | 1,159,411 | -0.90(-2.05%) |
Mar 22, 2022 | 43.81 | 44.82 | 43.48 | 43.95 | 1,138,864 | +0.18(+0.41%) |
Mar 21, 2022 | 42.63 | 43.80 | 42.13 | 43.77 | 1,792,165 | +1.07(+2.51%) |
Mar 18, 2022 | 42.56 | 43.29 | 42.12 | 42.70 | 2,004,864 | -0.16(-0.37%) |
Mar 17, 2022 | 41.99 | 43.00 | 41.99 | 42.86 | 1,052,961 | +0.15(+0.35%) |
Mar 16, 2022 | 40.85 | 42.87 | 40.60 | 42.71 | 1,572,646 | +2.62(+6.54%) |
Mar 15, 2022 | 40.25 | 41.06 | 39.55 | 40.09 | 1,102,807 | +0.43(+1.08%) |
Mar 14, 2022 | 40.19 | 41.45 | 39.32 | 39.66 | 1,373,354 | -0.80(-1.98%) |
Mar 11, 2022 | 39.85 | 40.94 | 39.41 | 40.46 | 1,361,947 | +0.96(+2.43%) |
Mar 10, 2022 | 38.59 | 40.17 | 38.55 | 39.50 | 1,211,940 | -0.07(-0.18%) |
Mar 09, 2022 | 39.87 | 41.20 | 39.52 | 39.57 | 1,099,002 | +0.74(+1.91%) |
Mar 08, 2022 | 37.18 | 40.06 | 35.92 | 38.83 | 2,269,589 | +2.19(+5.98%) |
Mar 07, 2022 | 41.20 | 41.27 | 36.55 | 36.64 | 1,995,505 | -4.52(-10.98%) |
Mar 04, 2022 | 42.78 | 42.78 | 40.93 | 41.16 | 1,861,736 | -0.53(-1.27%) |
Mar 03, 2022 | 43.49 | 43.73 | 41.30 | 41.69 | 1,379,999 | -1.50(-3.47%) |
Mar 02, 2022 | 42.15 | 43.55 | 41.97 | 43.19 | 2,022,649 | +1.58(+3.80%) |