Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.01 | 41.57 | 40.36 | 41.12 | 465,761 | -0.27(-0.65%) |
May 27, 2022 | 41.00 | 41.48 | 40.55 | 41.39 | 282,431 | +0.65(+1.60%) |
May 26, 2022 | 41.21 | 41.39 | 40.61 | 40.74 | 273,353 | -0.17(-0.42%) |
May 25, 2022 | 40.18 | 41.13 | 39.67 | 40.91 | 499,545 | +0.54(+1.34%) |
May 24, 2022 | 40.80 | 41.32 | 40.28 | 40.37 | 559,316 | -0.61(-1.49%) |
May 23, 2022 | 38.81 | 42.73 | 38.58 | 40.98 | 1,333,063 | +4.28(+11.66%) |
May 20, 2022 | 37.00 | 37.32 | 35.82 | 36.70 | 362,422 | -0.05(-0.14%) |
May 19, 2022 | 36.93 | 37.31 | 36.09 | 36.75 | 703,446 | -0.24(-0.65%) |
May 18, 2022 | 37.98 | 38.41 | 36.81 | 36.99 | 546,806 | -1.17(-3.07%) |
May 17, 2022 | 37.94 | 38.78 | 36.99 | 38.16 | 361,627 | +0.70(+1.87%) |
May 16, 2022 | 38.24 | 39.11 | 37.29 | 37.46 | 476,964 | -1.35(-3.48%) |
May 13, 2022 | 37.81 | 40.18 | 37.81 | 38.81 | 787,038 | +0.92(+2.43%) |
May 12, 2022 | 37.00 | 38.47 | 36.97 | 37.89 | 506,641 | +1.04(+2.82%) |
May 11, 2022 | 37.46 | 38.54 | 36.27 | 36.85 | 802,401 | -0.61(-1.63%) |
May 10, 2022 | 35.33 | 38.17 | 35.33 | 37.46 | 1,118,000 | +2.50(+7.15%) |
May 09, 2022 | 31.31 | 36.34 | 31.12 | 34.96 | 1,154,380 | +4.42(+14.47%) |
May 06, 2022 | 30.52 | 30.99 | 30.06 | 30.54 | 293,895 | -0.31(-1.00%) |
May 05, 2022 | 31.49 | 31.49 | 30.58 | 30.85 | 217,323 | -0.97(-3.05%) |
May 04, 2022 | 31.80 | 31.89 | 30.61 | 31.82 | 263,199 | +0.19(+0.60%) |
May 03, 2022 | 31.12 | 31.88 | 30.99 | 31.63 | 236,377 | +0.38(+1.22%) |
May 02, 2022 | 31.48 | 31.76 | 30.74 | 31.25 | 341,739 | -0.25(-0.79%) |
Apr 29, 2022 | 33.43 | 34.04 | 31.30 | 31.50 | 316,727 | -1.92(-5.75%) |
Apr 28, 2022 | 32.88 | 33.78 | 32.32 | 33.42 | 256,039 | +0.76(+2.33%) |
Apr 27, 2022 | 32.44 | 32.95 | 31.86 | 32.66 | 353,326 | +0.16(+0.49%) |
Apr 26, 2022 | 33.13 | 33.41 | 32.47 | 32.50 | 221,422 | -1.05(-3.13%) |
Apr 25, 2022 | 33.97 | 33.98 | 32.62 | 33.55 | 369,944 | -0.53(-1.56%) |
Apr 22, 2022 | 34.16 | 34.47 | 33.79 | 34.08 | 215,879 | -0.11(-0.32%) |
Apr 21, 2022 | 34.08 | 34.62 | 33.99 | 34.19 | 264,321 | +0.05(+0.15%) |
Apr 20, 2022 | 34.14 | 34.70 | 33.95 | 34.14 | 199,317 | +0.12(+0.35%) |
Apr 19, 2022 | 32.94 | 34.40 | 32.94 | 34.02 | 247,270 | +0.81(+2.44%) |
Apr 18, 2022 | 33.65 | 34.32 | 33.07 | 33.21 | 230,244 | -0.51(-1.51%) |
Apr 14, 2022 | 34.93 | 35.33 | 33.57 | 33.72 | 553,281 | -0.89(-2.57%) |
Apr 13, 2022 | 33.80 | 35.62 | 33.80 | 34.61 | 625,914 | +0.83(+2.46%) |
Apr 12, 2022 | 34.00 | 34.32 | 33.29 | 33.78 | 393,607 | +0.16(+0.48%) |
Apr 11, 2022 | 32.89 | 34.19 | 32.76 | 33.62 | 596,461 | +0.21(+0.63%) |
Apr 08, 2022 | 33.52 | 33.84 | 33.10 | 33.41 | 330,832 | +0.19(+0.57%) |
Apr 07, 2022 | 32.16 | 33.26 | 32.16 | 33.22 | 488,066 | +0.97(+3.01%) |
Apr 06, 2022 | 32.25 | 32.76 | 31.88 | 32.25 | 230,770 | -0.16(-0.49%) |
Apr 05, 2022 | 32.81 | 33.28 | 32.20 | 32.41 | 326,177 | -0.38(-1.16%) |
Apr 04, 2022 | 33.43 | 33.46 | 32.32 | 32.79 | 311,657 | -0.73(-2.18%) |
Apr 01, 2022 | 32.61 | 33.53 | 32.34 | 33.52 | 392,258 | +1.26(+3.91%) |
Mar 31, 2022 | 32.44 | 32.90 | 31.97 | 32.26 | 278,321 | -0.33(-1.01%) |
Mar 30, 2022 | 32.38 | 32.69 | 32.20 | 32.59 | 294,217 | -0.02(-0.06%) |
Mar 29, 2022 | 31.87 | 32.73 | 31.79 | 32.61 | 337,969 | +1.23(+3.92%) |
Mar 28, 2022 | 31.16 | 31.49 | 30.60 | 31.38 | 459,074 | +0.14(+0.45%) |
Mar 25, 2022 | 30.96 | 31.77 | 30.75 | 31.24 | 349,404 | +0.27(+0.87%) |
Mar 24, 2022 | 31.66 | 31.66 | 30.73 | 30.97 | 236,477 | -0.67(-2.12%) |
Mar 23, 2022 | 31.50 | 31.90 | 31.18 | 31.64 | 355,531 | +0.19(+0.60%) |
Mar 22, 2022 | 32.91 | 33.20 | 30.99 | 31.45 | 1,058,216 | -1.60(-4.84%) |
Mar 21, 2022 | 33.26 | 34.23 | 32.70 | 33.05 | 407,795 | -0.26(-0.78%) |
Mar 18, 2022 | 32.92 | 33.47 | 32.68 | 33.31 | 788,187 | +0.18(+0.54%) |
Mar 17, 2022 | 32.98 | 33.65 | 32.71 | 33.13 | 301,867 | -0.16(-0.48%) |
Mar 16, 2022 | 32.96 | 33.53 | 32.39 | 33.29 | 686,841 | +0.37(+1.12%) |
Mar 15, 2022 | 31.33 | 33.16 | 31.33 | 32.92 | 838,162 | +1.50(+4.77%) |
Mar 14, 2022 | 34.50 | 34.59 | 29.47 | 31.42 | 1,474,239 | -1.30(-3.97%) |
Mar 11, 2022 | 33.98 | 34.06 | 32.66 | 32.72 | 498,330 | -1.25(-3.68%) |
Mar 10, 2022 | 35.36 | 35.36 | 33.27 | 33.97 | 433,211 | -1.33(-3.77%) |
Mar 09, 2022 | 35.66 | 36.71 | 35.26 | 35.30 | 385,262 | +0.19(+0.54%) |
Mar 08, 2022 | 34.96 | 35.33 | 33.08 | 35.11 | 711,793 | +0.57(+1.65%) |
Mar 07, 2022 | 36.04 | 36.04 | 34.45 | 34.54 | 512,368 | -1.55(-4.29%) |
Mar 04, 2022 | 36.06 | 36.56 | 35.93 | 36.09 | 431,445 | -0.44(-1.20%) |
Mar 03, 2022 | 37.58 | 37.81 | 36.49 | 36.53 | 567,428 | -1.12(-2.97%) |
Mar 02, 2022 | 37.92 | 38.22 | 37.44 | 37.65 | 303,516 | -0.35(-0.92%) |