Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.69 | 40.61 | 38.94 | 39.41 | 396,603 | -0.88(-2.19%) |
May 27, 2022 | 39.28 | 40.46 | 39.20 | 40.30 | 171,867 | +1.47(+3.80%) |
May 26, 2022 | 37.71 | 39.30 | 37.68 | 38.82 | 216,510 | +0.95(+2.51%) |
May 25, 2022 | 36.08 | 38.18 | 35.80 | 37.87 | 210,364 | +1.23(+3.36%) |
May 24, 2022 | 36.15 | 36.76 | 35.78 | 36.64 | 245,977 | +0.02(+0.05%) |
May 23, 2022 | 35.61 | 37.11 | 35.11 | 36.62 | 238,689 | +1.79(+5.13%) |
May 20, 2022 | 36.55 | 36.55 | 33.35 | 34.83 | 374,579 | -1.09(-3.03%) |
May 19, 2022 | 35.07 | 36.94 | 34.68 | 35.92 | 756,246 | -0.33(-0.91%) |
May 18, 2022 | 37.00 | 37.50 | 36.01 | 36.25 | 359,722 | -1.53(-4.06%) |
May 17, 2022 | 37.75 | 38.00 | 37.16 | 37.78 | 210,715 | +1.47(+4.03%) |
May 16, 2022 | 36.43 | 37.05 | 35.83 | 36.32 | 315,771 | +0.03(+0.08%) |
May 13, 2022 | 36.00 | 37.36 | 35.85 | 36.29 | 306,672 | +0.88(+2.49%) |
May 12, 2022 | 35.64 | 36.11 | 34.47 | 35.41 | 320,059 | -1.13(-3.08%) |
May 11, 2022 | 36.52 | 38.75 | 36.44 | 36.53 | 493,811 | +0.37(+1.02%) |
May 10, 2022 | 37.49 | 37.84 | 35.48 | 36.16 | 316,636 | -0.49(-1.32%) |
May 09, 2022 | 37.59 | 37.78 | 36.22 | 36.65 | 360,813 | -1.94(-5.03%) |
May 06, 2022 | 40.15 | 40.15 | 37.96 | 38.59 | 234,543 | -1.75(-4.33%) |
May 05, 2022 | 43.54 | 43.75 | 39.51 | 40.33 | 346,565 | -3.74(-8.48%) |
May 04, 2022 | 43.14 | 44.20 | 42.09 | 44.07 | 252,208 | +0.85(+1.98%) |
May 03, 2022 | 42.94 | 44.42 | 41.96 | 43.22 | 215,189 | +0.06(+0.13%) |
May 02, 2022 | 43.83 | 44.83 | 42.19 | 43.16 | 278,545 | -1.12(-2.52%) |
Apr 29, 2022 | 46.91 | 47.65 | 44.04 | 44.27 | 305,349 | -2.45(-5.23%) |
Apr 28, 2022 | 46.07 | 47.27 | 45.16 | 46.72 | 274,205 | +0.93(+2.03%) |
Apr 27, 2022 | 45.55 | 46.85 | 45.06 | 45.79 | 333,479 | +0.95(+2.12%) |
Apr 26, 2022 | 47.22 | 47.42 | 44.57 | 44.84 | 407,832 | -2.64(-5.56%) |
Apr 25, 2022 | 48.68 | 49.29 | 45.37 | 47.48 | 626,833 | -2.57(-5.14%) |
Apr 22, 2022 | 52.67 | 53.16 | 49.32 | 50.05 | 353,271 | -2.60(-4.94%) |
Apr 21, 2022 | 55.31 | 56.73 | 52.00 | 52.65 | 230,140 | -2.84(-5.12%) |
Apr 20, 2022 | 56.92 | 57.93 | 55.47 | 55.49 | 261,192 | -1.43(-2.51%) |
Apr 19, 2022 | 53.59 | 56.97 | 53.08 | 56.92 | 390,541 | +3.09(+5.73%) |
Apr 18, 2022 | 53.26 | 54.31 | 52.88 | 53.83 | 205,449 | +0.80(+1.50%) |
Apr 14, 2022 | 52.33 | 53.71 | 51.73 | 53.04 | 317,925 | +0.51(+0.97%) |
Apr 13, 2022 | 51.10 | 52.78 | 50.90 | 52.52 | 202,099 | +1.90(+3.76%) |
Apr 12, 2022 | 50.34 | 52.04 | 49.65 | 50.62 | 263,389 | +1.13(+2.29%) |
Apr 11, 2022 | 50.03 | 51.10 | 49.09 | 49.49 | 336,213 | -0.62(-1.23%) |
Apr 08, 2022 | 50.60 | 51.35 | 49.79 | 50.11 | 370,152 | +0.10(+0.19%) |
Apr 07, 2022 | 48.15 | 50.13 | 47.64 | 50.01 | 385,559 | +2.14(+4.46%) |
Apr 06, 2022 | 48.97 | 49.14 | 46.46 | 47.87 | 435,642 | -0.50(-1.04%) |
Apr 05, 2022 | 50.79 | 51.12 | 47.68 | 48.38 | 400,130 | -2.01(-3.99%) |
Apr 04, 2022 | 50.26 | 51.15 | 49.21 | 50.39 | 265,545 | +0.22(+0.44%) |
Apr 01, 2022 | 50.59 | 51.84 | 49.22 | 50.16 | 165,956 | -0.06(-0.12%) |
Mar 31, 2022 | 50.65 | 51.72 | 50.14 | 50.22 | 284,201 | -0.83(-1.63%) |
Mar 30, 2022 | 51.64 | 52.64 | 50.59 | 51.05 | 312,982 | -0.07(-0.13%) |
Mar 29, 2022 | 51.24 | 51.31 | 49.65 | 51.12 | 410,878 | -1.51(-2.87%) |
Mar 28, 2022 | 52.79 | 53.16 | 51.04 | 52.63 | 374,154 | -0.39(-0.73%) |
Mar 25, 2022 | 53.56 | 54.24 | 52.31 | 53.02 | 384,061 | -0.95(-1.76%) |
Mar 24, 2022 | 49.93 | 53.97 | 49.92 | 53.96 | 595,451 | +6.69(+14.15%) |
Mar 23, 2022 | 46.90 | 47.32 | 46.16 | 47.27 | 182,061 | +0.13(+0.27%) |
Mar 22, 2022 | 48.87 | 49.50 | 46.84 | 47.15 | 211,168 | -0.99(-2.05%) |
Mar 21, 2022 | 47.07 | 48.20 | 46.63 | 48.13 | 355,080 | +2.38(+5.20%) |
Mar 18, 2022 | 46.89 | 46.98 | 43.92 | 45.76 | 865,906 | -1.01(-2.15%) |
Mar 17, 2022 | 46.87 | 48.01 | 46.64 | 46.76 | 303,932 | +0.34(+0.73%) |
Mar 16, 2022 | 47.02 | 48.07 | 45.36 | 46.42 | 279,445 | +0.01(+0.02%) |
Mar 15, 2022 | 45.77 | 46.60 | 44.88 | 46.41 | 243,706 | +0.92(+2.02%) |
Mar 14, 2022 | 47.53 | 47.58 | 45.27 | 45.49 | 348,910 | -2.28(-4.78%) |
Mar 11, 2022 | 47.50 | 49.44 | 47.44 | 47.78 | 435,752 | +0.38(+0.80%) |
Mar 10, 2022 | 46.64 | 48.22 | 46.37 | 47.40 | 304,412 | +0.62(+1.32%) |
Mar 09, 2022 | 46.29 | 47.46 | 45.24 | 46.78 | 254,759 | +0.77(+1.68%) |
Mar 08, 2022 | 48.51 | 48.80 | 45.82 | 46.01 | 515,483 | -2.77(-5.67%) |
Mar 07, 2022 | 49.02 | 50.43 | 48.35 | 48.77 | 332,386 | -0.50(-1.02%) |
Mar 04, 2022 | 49.18 | 50.28 | 48.42 | 49.27 | 264,544 | -0.59(-1.18%) |
Mar 03, 2022 | 49.08 | 50.07 | 48.10 | 49.86 | 535,726 | +1.16(+2.38%) |
Mar 02, 2022 | 46.70 | 48.81 | 45.97 | 48.70 | 510,547 | +2.58(+5.60%) |