Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.43 | 51.60 | 46.43 | 47.03 | 5,539,541 | -1.41(-2.92%) |
May 27, 2022 | 44.93 | 48.46 | 44.49 | 48.45 | 2,707,475 | +3.23(+7.13%) |
May 26, 2022 | 42.53 | 45.60 | 42.52 | 45.22 | 3,070,460 | +3.00(+7.11%) |
May 25, 2022 | 39.05 | 42.33 | 38.95 | 42.22 | 3,202,977 | +3.07(+7.84%) |
May 24, 2022 | 38.65 | 39.84 | 38.06 | 39.15 | 1,655,361 | -0.18(-0.45%) |
May 23, 2022 | 36.82 | 39.43 | 36.30 | 39.33 | 2,613,359 | +2.73(+7.45%) |
May 20, 2022 | 36.86 | 37.71 | 35.47 | 36.60 | 2,695,303 | +0.01(+0.03%) |
May 19, 2022 | 34.88 | 37.51 | 34.69 | 36.59 | 2,806,151 | +0.85(+2.37%) |
May 18, 2022 | 37.38 | 37.42 | 34.53 | 35.74 | 2,477,142 | -1.34(-3.63%) |
May 17, 2022 | 36.14 | 37.15 | 35.64 | 37.08 | 1,822,922 | +1.71(+4.82%) |
May 16, 2022 | 34.86 | 36.25 | 34.79 | 35.38 | 1,399,868 | +0.98(+2.86%) |
May 13, 2022 | 33.36 | 34.80 | 33.36 | 34.39 | 2,130,655 | +2.10(+6.52%) |
May 12, 2022 | 32.68 | 33.15 | 31.30 | 32.29 | 2,454,692 | -0.85(-2.56%) |
May 11, 2022 | 34.59 | 35.76 | 32.96 | 33.14 | 1,754,243 | -0.66(-1.96%) |
May 10, 2022 | 33.73 | 35.53 | 32.08 | 33.80 | 3,045,328 | +0.86(+2.60%) |
May 09, 2022 | 36.63 | 36.63 | 32.74 | 32.94 | 3,630,912 | -4.99(-13.15%) |
May 06, 2022 | 37.60 | 38.38 | 36.34 | 37.93 | 1,984,772 | +1.06(+2.88%) |
May 05, 2022 | 38.78 | 39.24 | 36.26 | 36.87 | 2,404,212 | -1.89(-4.88%) |
May 04, 2022 | 37.67 | 38.78 | 36.33 | 38.76 | 3,377,352 | +2.10(+5.74%) |
May 03, 2022 | 34.01 | 36.78 | 33.88 | 36.66 | 2,319,637 | +2.96(+8.79%) |
May 02, 2022 | 33.84 | 34.00 | 31.71 | 33.69 | 3,341,727 | -0.93(-2.67%) |
Apr 29, 2022 | 35.08 | 36.74 | 34.50 | 34.62 | 3,390,261 | -0.39(-1.11%) |
Apr 28, 2022 | 34.04 | 35.51 | 32.95 | 35.01 | 1,730,223 | +1.00(+2.95%) |
Apr 27, 2022 | 33.40 | 34.34 | 32.52 | 34.01 | 2,132,044 | +0.64(+1.93%) |
Apr 26, 2022 | 34.39 | 34.95 | 33.33 | 33.36 | 2,052,005 | -1.04(-3.03%) |
Apr 25, 2022 | 33.61 | 34.61 | 31.70 | 34.40 | 3,000,177 | -0.35(-1.01%) |
Apr 22, 2022 | 36.88 | 37.26 | 34.53 | 34.76 | 2,513,779 | -2.22(-6.01%) |
Apr 21, 2022 | 39.70 | 40.06 | 36.72 | 36.98 | 2,610,099 | -2.28(-5.81%) |
Apr 20, 2022 | 39.54 | 39.97 | 38.93 | 39.26 | 2,777,510 | +0.20(+0.52%) |
Apr 19, 2022 | 39.44 | 39.88 | 38.77 | 39.05 | 1,741,404 | -0.73(-1.84%) |
Apr 18, 2022 | 40.83 | 41.19 | 39.60 | 39.78 | 1,620,302 | -0.50(-1.23%) |
Apr 14, 2022 | 40.81 | 41.26 | 40.24 | 40.28 | 1,164,275 | -0.67(-1.64%) |
Apr 13, 2022 | 40.71 | 42.07 | 40.00 | 40.95 | 2,245,100 | +1.00(+2.51%) |
Apr 12, 2022 | 39.03 | 40.98 | 39.03 | 39.95 | 2,317,127 | +1.95(+5.13%) |
Apr 11, 2022 | 38.56 | 38.58 | 37.22 | 38.00 | 2,429,787 | -1.37(-3.49%) |
Apr 08, 2022 | 39.24 | 39.96 | 38.96 | 39.37 | 1,553,464 | +0.28(+0.72%) |
Apr 07, 2022 | 38.22 | 39.88 | 37.43 | 39.09 | 2,635,801 | +1.54(+4.10%) |
Apr 06, 2022 | 38.64 | 38.80 | 36.86 | 37.55 | 1,621,829 | -0.31(-0.82%) |
Apr 05, 2022 | 40.02 | 40.47 | 37.84 | 37.86 | 1,523,006 | -1.73(-4.38%) |
Apr 04, 2022 | 40.76 | 41.14 | 39.45 | 39.60 | 1,737,508 | -0.35(-0.88%) |
Apr 01, 2022 | 38.13 | 39.97 | 37.82 | 39.95 | 1,648,700 | +2.01(+5.29%) |
Mar 31, 2022 | 38.96 | 39.75 | 37.82 | 37.94 | 1,832,226 | -1.61(-4.06%) |
Mar 30, 2022 | 40.86 | 41.42 | 39.34 | 39.55 | 1,306,955 | -0.42(-1.05%) |
Mar 29, 2022 | 38.96 | 39.98 | 37.43 | 39.97 | 2,367,951 | -0.40(-0.99%) |
Mar 28, 2022 | 40.29 | 40.54 | 39.10 | 40.37 | 2,114,479 | -1.01(-2.45%) |
Mar 25, 2022 | 38.47 | 41.39 | 38.47 | 41.38 | 2,289,729 | +2.60(+6.71%) |
Mar 24, 2022 | 38.63 | 39.12 | 38.10 | 38.78 | 1,362,627 | -0.02(-0.05%) |
Mar 23, 2022 | 38.84 | 39.36 | 38.20 | 38.80 | 1,368,317 | +1.05(+2.79%) |
Mar 22, 2022 | 38.25 | 38.57 | 36.98 | 37.75 | 1,729,025 | -0.88(-2.27%) |
Mar 21, 2022 | 38.89 | 39.74 | 37.87 | 38.62 | 2,282,298 | +0.89(+2.35%) |
Mar 18, 2022 | 38.19 | 38.20 | 36.84 | 37.74 | 4,381,478 | +0.11(+0.28%) |
Mar 17, 2022 | 36.69 | 37.92 | 36.28 | 37.63 | 2,469,536 | +2.69(+7.69%) |
Mar 16, 2022 | 35.58 | 36.13 | 34.10 | 34.94 | 3,172,296 | -1.06(-2.95%) |
Mar 15, 2022 | 33.27 | 36.33 | 32.74 | 36.00 | 3,598,491 | +0.89(+2.52%) |
Mar 14, 2022 | 35.97 | 36.20 | 33.18 | 35.12 | 3,331,850 | -1.92(-5.18%) |
Mar 11, 2022 | 38.29 | 38.81 | 36.81 | 37.04 | 2,574,194 | -1.95(-5.00%) |
Mar 10, 2022 | 38.57 | 39.20 | 37.32 | 38.98 | 2,585,237 | +1.00(+2.64%) |
Mar 09, 2022 | 36.98 | 38.57 | 36.26 | 37.98 | 5,113,008 | -0.89(-2.28%) |
Mar 08, 2022 | 40.81 | 42.56 | 37.23 | 38.87 | 4,352,044 | -0.90(-2.25%) |
Mar 07, 2022 | 39.21 | 41.28 | 38.07 | 39.76 | 4,949,568 | +0.91(+2.33%) |
Mar 04, 2022 | 37.39 | 39.18 | 37.29 | 38.86 | 3,545,062 | +1.78(+4.81%) |
Mar 03, 2022 | 36.92 | 37.35 | 35.84 | 37.07 | 2,310,577 | -0.33(-0.89%) |
Mar 02, 2022 | 37.77 | 38.74 | 36.90 | 37.41 | 3,466,149 | +0.86(+2.35%) |