Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.66 | 32.16 | 31.18 | 31.40 | 1,542,324 | -0.59(-1.84%) |
May 27, 2022 | 31.30 | 32.04 | 30.98 | 31.99 | 1,987,829 | +1.36(+4.44%) |
May 26, 2022 | 29.14 | 30.94 | 29.12 | 30.63 | 1,977,460 | +1.81(+6.28%) |
May 25, 2022 | 28.42 | 29.16 | 28.26 | 28.82 | 1,905,984 | +0.39(+1.37%) |
May 24, 2022 | 29.66 | 29.72 | 28.08 | 28.43 | 2,090,428 | -1.87(-6.17%) |
May 23, 2022 | 29.06 | 30.50 | 28.87 | 30.30 | 1,587,356 | +1.26(+4.34%) |
May 20, 2022 | 31.48 | 31.59 | 28.14 | 29.04 | 3,102,147 | -1.94(-6.26%) |
May 19, 2022 | 30.66 | 31.52 | 30.08 | 30.98 | 1,810,584 | -0.02(-0.06%) |
May 18, 2022 | 31.97 | 32.79 | 30.29 | 31.00 | 1,535,302 | -1.60(-4.91%) |
May 17, 2022 | 31.23 | 33.10 | 30.84 | 32.60 | 2,185,075 | +2.29(+7.55%) |
May 16, 2022 | 31.32 | 32.30 | 29.90 | 30.31 | 2,535,492 | -1.05(-3.35%) |
May 13, 2022 | 29.85 | 32.05 | 29.79 | 31.36 | 3,210,454 | +2.32(+7.98%) |
May 12, 2022 | 30.43 | 30.92 | 28.28 | 29.04 | 3,752,660 | -1.68(-5.47%) |
May 11, 2022 | 31.10 | 33.08 | 30.51 | 30.72 | 2,983,787 | -0.51(-1.63%) |
May 10, 2022 | 32.33 | 33.55 | 30.54 | 31.23 | 3,608,530 | -0.16(-0.51%) |
May 09, 2022 | 34.19 | 34.67 | 29.86 | 31.39 | 5,353,689 | -3.69(-10.51%) |
May 06, 2022 | 36.57 | 36.75 | 34.29 | 35.08 | 5,416,078 | -2.02(-5.44%) |
May 05, 2022 | 38.63 | 39.05 | 36.29 | 37.09 | 2,671,363 | -2.19(-5.57%) |
May 04, 2022 | 42.34 | 43.47 | 37.08 | 39.28 | 5,657,867 | -3.06(-7.22%) |
May 03, 2022 | 42.01 | 42.74 | 41.31 | 42.34 | 1,461,390 | +0.56(+1.34%) |
May 02, 2022 | 41.73 | 42.17 | 40.47 | 41.78 | 1,315,605 | -0.23(-0.55%) |
Apr 29, 2022 | 43.35 | 44.13 | 41.87 | 42.01 | 763,070 | -1.64(-3.75%) |
Apr 28, 2022 | 42.69 | 43.96 | 41.54 | 43.65 | 1,365,483 | +1.45(+3.43%) |
Apr 27, 2022 | 41.94 | 42.81 | 40.44 | 42.20 | 2,380,868 | -0.61(-1.42%) |
Apr 26, 2022 | 43.85 | 44.28 | 42.74 | 42.81 | 1,250,418 | -1.52(-3.43%) |
Apr 25, 2022 | 43.46 | 44.38 | 42.61 | 44.33 | 1,004,909 | +0.22(+0.50%) |
Apr 22, 2022 | 45.19 | 45.92 | 43.85 | 44.11 | 901,623 | -1.38(-3.03%) |
Apr 21, 2022 | 47.87 | 48.18 | 45.35 | 45.49 | 1,036,110 | -0.76(-1.64%) |
Apr 20, 2022 | 46.95 | 47.30 | 45.79 | 46.25 | 1,671,907 | -0.29(-0.62%) |
Apr 19, 2022 | 45.67 | 47.48 | 45.67 | 46.54 | 1,036,985 | +0.82(+1.79%) |
Apr 18, 2022 | 45.82 | 46.53 | 45.52 | 45.72 | 826,003 | -0.48(-1.04%) |
Apr 14, 2022 | 46.93 | 47.68 | 45.67 | 46.20 | 964,083 | -0.50(-1.07%) |
Apr 13, 2022 | 46.43 | 47.29 | 45.80 | 46.70 | 919,629 | +1.03(+2.25%) |
Apr 12, 2022 | 44.97 | 46.21 | 44.64 | 45.67 | 854,030 | +1.17(+2.63%) |
Apr 11, 2022 | 42.85 | 45.45 | 42.64 | 44.50 | 1,512,529 | +1.40(+3.25%) |
Apr 08, 2022 | 44.05 | 44.22 | 42.82 | 43.10 | 1,700,842 | -1.03(-2.33%) |
Apr 07, 2022 | 44.12 | 44.59 | 42.93 | 44.13 | 1,981,044 | -0.02(-0.05%) |
Apr 06, 2022 | 45.43 | 45.54 | 43.79 | 44.15 | 1,656,965 | -2.02(-4.37%) |
Apr 05, 2022 | 48.17 | 48.93 | 45.83 | 46.17 | 2,801,268 | -1.96(-4.07%) |
Apr 04, 2022 | 48.86 | 48.86 | 46.94 | 48.13 | 1,789,132 | -0.81(-1.65%) |
Apr 01, 2022 | 49.30 | 49.82 | 48.08 | 48.94 | 1,060,498 | +0.08(+0.16%) |
Mar 31, 2022 | 49.14 | 50.15 | 48.76 | 48.86 | 1,115,918 | -0.06(-0.12%) |
Mar 30, 2022 | 48.52 | 50.33 | 48.00 | 48.92 | 1,944,367 | +0.29(+0.60%) |
Mar 29, 2022 | 47.84 | 49.46 | 47.73 | 48.63 | 1,083,482 | +1.52(+3.22%) |
Mar 28, 2022 | 47.90 | 48.20 | 46.12 | 47.11 | 1,317,288 | -1.23(-2.54%) |
Mar 25, 2022 | 48.27 | 49.33 | 48.03 | 48.34 | 951,569 | +0.19(+0.39%) |
Mar 24, 2022 | 47.15 | 48.30 | 46.52 | 48.15 | 1,698,888 | +1.04(+2.21%) |
Mar 23, 2022 | 47.05 | 48.47 | 46.64 | 47.11 | 1,741,261 | -0.54(-1.13%) |
Mar 22, 2022 | 45.60 | 47.90 | 45.35 | 47.65 | 1,823,286 | +2.37(+5.23%) |
Mar 21, 2022 | 44.85 | 45.83 | 43.03 | 45.28 | 2,195,662 | -1.63(-3.47%) |
Mar 18, 2022 | 46.96 | 47.46 | 46.18 | 46.91 | 2,222,796 | +0.40(+0.86%) |
Mar 17, 2022 | 45.36 | 46.54 | 45.03 | 46.51 | 1,170,080 | -0.07(-0.15%) |
Mar 16, 2022 | 44.96 | 47.03 | 44.96 | 46.58 | 2,432,632 | +2.27(+5.12%) |
Mar 15, 2022 | 42.72 | 44.31 | 42.53 | 44.31 | 1,456,383 | +2.08(+4.92%) |
Mar 14, 2022 | 42.86 | 43.19 | 41.46 | 42.23 | 2,052,464 | -0.49(-1.15%) |
Mar 11, 2022 | 43.11 | 44.12 | 42.58 | 42.72 | 1,330,427 | +0.22(+0.52%) |
Mar 10, 2022 | 41.42 | 42.50 | 1,632,275 | -0.12(-0.28%) | ||
Mar 09, 2022 | 40.55 | 43.37 | 40.46 | 42.62 | 3,527,525 | +3.61(+9.24%) |
Mar 08, 2022 | 38.92 | 42.07 | 37.81 | 39.01 | 3,711,621 | +0.69(+1.80%) |
Mar 07, 2022 | 42.04 | 44.08 | 38.07 | 38.32 | 4,517,683 | -3.82(-9.06%) |
Mar 04, 2022 | 43.27 | 43.66 | 41.39 | 42.14 | 2,976,668 | -1.95(-4.42%) |
Mar 03, 2022 | 47.18 | 47.44 | 43.44 | 44.09 | 2,998,894 | -2.82(-6.01%) |
Mar 02, 2022 | 45.71 | 48.55 | 45.49 | 46.91 | 2,672,279 | +1.55(+3.41%) |