Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.56 | 37.68 | 35.82 | 37.54 | 495,359 | +0.92(+2.51%) |
May 27, 2022 | 36.21 | 37.67 | 36.04 | 36.62 | 148,143 | +1.06(+2.98%) |
May 26, 2022 | 35.06 | 36.43 | 35.06 | 35.56 | 181,568 | +0.60(+1.72%) |
May 25, 2022 | 34.02 | 35.60 | 33.82 | 34.96 | 168,356 | +0.82(+2.40%) |
May 24, 2022 | 34.25 | 34.66 | 33.07 | 34.14 | 161,366 | -0.68(-1.95%) |
May 23, 2022 | 35.54 | 35.72 | 33.47 | 34.82 | 261,022 | -1.29(-3.57%) |
May 20, 2022 | 35.55 | 36.39 | 34.30 | 36.11 | 241,088 | +1.31(+3.76%) |
May 19, 2022 | 32.43 | 35.66 | 32.43 | 34.80 | 270,606 | +2.33(+7.18%) |
May 18, 2022 | 32.80 | 33.74 | 31.39 | 32.47 | 279,713 | -1.37(-4.05%) |
May 17, 2022 | 34.41 | 35.28 | 32.82 | 33.84 | 288,885 | +0.43(+1.29%) |
May 16, 2022 | 36.29 | 36.98 | 33.28 | 33.41 | 247,835 | -3.28(-8.94%) |
May 13, 2022 | 34.68 | 36.74 | 34.68 | 36.69 | 290,575 | +3.11(+9.26%) |
May 12, 2022 | 30.20 | 33.64 | 29.52 | 33.58 | 359,361 | +3.02(+9.88%) |
May 11, 2022 | 31.82 | 32.59 | 29.93 | 30.56 | 250,505 | -0.76(-2.43%) |
May 10, 2022 | 33.14 | 33.79 | 30.76 | 31.32 | 341,774 | -0.70(-2.19%) |
May 09, 2022 | 34.74 | 34.86 | 31.57 | 32.02 | 310,537 | -3.52(-9.90%) |
May 06, 2022 | 36.80 | 37.14 | 34.00 | 35.54 | 357,814 | -1.56(-4.20%) |
May 05, 2022 | 38.79 | 39.81 | 35.77 | 37.10 | 318,284 | -2.80(-7.02%) |
May 04, 2022 | 38.32 | 40.42 | 37.05 | 39.90 | 202,679 | +2.05(+5.42%) |
May 03, 2022 | 38.47 | 39.26 | 37.36 | 37.85 | 148,701 | -0.68(-1.76%) |
May 02, 2022 | 36.63 | 38.62 | 36.37 | 38.53 | 225,777 | +2.05(+5.62%) |
Apr 29, 2022 | 38.11 | 38.79 | 36.37 | 36.48 | 178,015 | -1.73(-4.53%) |
Apr 28, 2022 | 38.55 | 38.72 | 36.23 | 38.21 | 178,347 | +0.40(+1.06%) |
Apr 27, 2022 | 38.67 | 39.77 | 37.51 | 37.81 | 250,836 | -0.57(-1.49%) |
Apr 26, 2022 | 40.21 | 40.21 | 37.98 | 38.38 | 230,434 | -2.47(-6.05%) |
Apr 25, 2022 | 38.74 | 41.21 | 38.73 | 40.85 | 264,865 | +1.73(+4.42%) |
Apr 22, 2022 | 39.60 | 40.57 | 38.04 | 39.12 | 526,593 | -0.48(-1.21%) |
Apr 21, 2022 | 42.92 | 43.53 | 38.72 | 39.60 | 271,327 | -2.75(-6.49%) |
Apr 20, 2022 | 42.95 | 43.15 | 41.87 | 42.35 | 206,873 | -0.35(-0.82%) |
Apr 19, 2022 | 41.72 | 43.87 | 41.67 | 42.70 | 220,642 | +1.04(+2.50%) |
Apr 18, 2022 | 42.69 | 43.57 | 41.13 | 41.66 | 239,146 | -1.34(-3.12%) |
Apr 14, 2022 | 42.72 | 43.09 | 40.73 | 43.00 | 339,168 | +0.29(+0.68%) |
Apr 13, 2022 | 41.81 | 43.46 | 41.69 | 42.71 | 274,324 | +1.12(+2.69%) |
Apr 12, 2022 | 42.80 | 44.13 | 41.13 | 41.59 | 263,972 | -0.19(-0.45%) |
Apr 11, 2022 | 43.76 | 44.00 | 41.52 | 41.78 | 305,732 | -2.52(-5.69%) |
Apr 08, 2022 | 46.27 | 46.27 | 44.14 | 44.30 | 190,910 | -2.02(-4.36%) |
Apr 07, 2022 | 45.77 | 47.02 | 44.85 | 46.32 | 340,747 | +0.57(+1.25%) |
Apr 06, 2022 | 46.41 | 46.41 | 44.61 | 45.75 | 150,816 | -1.14(-2.43%) |
Apr 05, 2022 | 49.06 | 49.25 | 46.44 | 46.89 | 211,142 | -2.00(-4.09%) |
Apr 04, 2022 | 49.57 | 50.24 | 47.79 | 48.89 | 134,167 | -0.42(-0.85%) |
Apr 01, 2022 | 48.90 | 50.06 | 48.01 | 49.31 | 311,454 | +0.84(+1.73%) |
Mar 31, 2022 | 49.61 | 50.17 | 48.40 | 48.47 | 183,032 | -1.08(-2.18%) |
Mar 30, 2022 | 50.40 | 51.66 | 49.12 | 49.55 | 194,518 | -0.81(-1.61%) |
Mar 29, 2022 | 48.81 | 50.81 | 48.81 | 50.36 | 299,284 | +2.59(+5.42%) |
Mar 28, 2022 | 48.04 | 49.63 | 46.55 | 47.77 | 193,716 | -0.19(-0.40%) |
Mar 25, 2022 | 49.90 | 49.95 | 46.81 | 47.96 | 196,322 | -1.57(-3.17%) |
Mar 24, 2022 | 50.37 | 50.37 | 47.51 | 49.53 | 220,617 | -0.42(-0.84%) |
Mar 23, 2022 | 49.29 | 50.98 | 48.69 | 49.95 | 328,360 | +0.24(+0.48%) |
Mar 22, 2022 | 48.12 | 50.00 | 47.50 | 49.71 | 439,169 | +2.08(+4.37%) |
Mar 21, 2022 | 47.64 | 49.36 | 46.12 | 47.63 | 272,860 | -0.72(-1.49%) |
Mar 18, 2022 | 48.42 | 49.88 | 47.10 | 48.35 | 614,616 | -1.35(-2.72%) |
Mar 17, 2022 | 44.70 | 50.00 | 44.67 | 49.70 | 501,216 | +4.29(+9.45%) |
Mar 16, 2022 | 40.71 | 45.56 | 40.71 | 45.41 | 629,223 | +5.50(+13.78%) |
Mar 15, 2022 | 36.34 | 40.18 | 36.34 | 39.91 | 625,471 | +3.63(+10.01%) |
Mar 14, 2022 | 40.39 | 41.13 | 36.03 | 36.28 | 612,514 | -4.00(-9.93%) |
Mar 11, 2022 | 43.79 | 44.39 | 40.17 | 40.28 | 322,532 | -3.10(-7.15%) |
Mar 10, 2022 | 42.19 | 43.59 | 41.39 | 43.38 | 223,485 | +0.14(+0.32%) |
Mar 09, 2022 | 42.34 | 43.85 | 41.75 | 43.24 | 347,120 | +2.50(+6.14%) |
Mar 08, 2022 | 40.23 | 42.02 | 39.30 | 40.74 | 411,706 | +0.48(+1.19%) |
Mar 07, 2022 | 41.27 | 42.67 | 40.15 | 40.26 | 552,906 | -1.25(-3.01%) |
Mar 04, 2022 | 42.88 | 43.50 | 40.51 | 41.51 | 419,104 | -1.92(-4.42%) |
Mar 03, 2022 | 47.18 | 47.66 | 42.93 | 43.43 | 342,171 | -3.36(-7.18%) |
Mar 02, 2022 | 46.66 | 47.28 | 44.70 | 46.79 | 372,483 | +0.88(+1.92%) |