Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.22 | 28.31 | 27.30 | 28.14 | 3,683,233 | +0.10(+0.36%) |
May 27, 2022 | 27.98 | 28.38 | 27.40 | 28.04 | 535,208 | +0.14(+0.50%) |
May 26, 2022 | 27.54 | 28.84 | 27.54 | 27.90 | 1,019,072 | +0.92(+3.41%) |
May 25, 2022 | 25.26 | 27.01 | 25.17 | 26.98 | 1,105,671 | +1.48(+5.80%) |
May 24, 2022 | 26.53 | 26.67 | 25.29 | 25.50 | 1,318,723 | -1.48(-5.49%) |
May 23, 2022 | 27.08 | 27.37 | 26.41 | 26.98 | 943,241 | +0.08(+0.30%) |
May 20, 2022 | 26.50 | 27.16 | 26.00 | 26.90 | 1,103,616 | -0.09(-0.33%) |
May 19, 2022 | 27.32 | 28.53 | 26.94 | 26.99 | 1,587,040 | -0.79(-2.84%) |
May 18, 2022 | 26.86 | 28.02 | 26.13 | 27.78 | 1,723,365 | +0.15(+0.54%) |
May 17, 2022 | 26.77 | 28.16 | 26.66 | 27.63 | 2,259,410 | +1.94(+7.55%) |
May 16, 2022 | 25.90 | 26.25 | 25.02 | 25.69 | 1,577,935 | -0.39(-1.50%) |
May 13, 2022 | 26.25 | 26.85 | 25.61 | 26.08 | 2,301,315 | +0.52(+2.03%) |
May 12, 2022 | 22.78 | 25.78 | 22.59 | 25.56 | 4,922,905 | +2.56(+11.13%) |
May 11, 2022 | 24.60 | 24.97 | 22.92 | 23.00 | 3,925,141 | -1.93(-7.74%) |
May 10, 2022 | 30.21 | 30.21 | 24.38 | 24.93 | 7,167,891 | -8.64(-25.74%) |
May 09, 2022 | 34.83 | 35.01 | 33.28 | 33.57 | 1,843,202 | -1.89(-5.33%) |
May 06, 2022 | 37.39 | 37.39 | 35.17 | 35.46 | 2,415,260 | -2.01(-5.36%) |
May 05, 2022 | 37.70 | 38.46 | 36.82 | 37.47 | 594,221 | -1.20(-3.10%) |
May 04, 2022 | 37.81 | 38.81 | 36.77 | 38.67 | 899,742 | +0.96(+2.55%) |
May 03, 2022 | 37.79 | 38.32 | 37.10 | 37.71 | 592,185 | -0.33(-0.87%) |
May 02, 2022 | 37.70 | 38.72 | 36.93 | 38.04 | 857,185 | +0.39(+1.04%) |
Apr 29, 2022 | 38.86 | 39.83 | 37.16 | 37.65 | 1,229,411 | -1.32(-3.39%) |
Apr 28, 2022 | 38.82 | 40.12 | 37.91 | 38.97 | 857,485 | +0.72(+1.88%) |
Apr 27, 2022 | 39.13 | 39.48 | 37.98 | 38.25 | 1,541,495 | -0.86(-2.20%) |
Apr 26, 2022 | 39.81 | 40.32 | 38.70 | 39.11 | 781,796 | -1.20(-2.98%) |
Apr 25, 2022 | 40.39 | 40.87 | 39.37 | 40.31 | 1,382,811 | -0.44(-1.08%) |
Apr 22, 2022 | 42.03 | 42.03 | 40.31 | 40.75 | 568,237 | -1.47(-3.48%) |
Apr 21, 2022 | 43.10 | 43.34 | 41.80 | 42.22 | 662,823 | -0.65(-1.52%) |
Apr 20, 2022 | 43.21 | 43.28 | 42.72 | 42.87 | 298,458 | -0.38(-0.88%) |
Apr 19, 2022 | 42.33 | 43.98 | 41.55 | 43.25 | 478,928 | +0.85(+2.00%) |
Apr 18, 2022 | 42.37 | 43.44 | 41.91 | 42.40 | 536,229 | -0.23(-0.54%) |
Apr 14, 2022 | 43.84 | 43.93 | 42.44 | 42.63 | 397,329 | -0.77(-1.77%) |
Apr 13, 2022 | 41.97 | 43.60 | 41.87 | 43.40 | 414,227 | +1.39(+3.31%) |
Apr 12, 2022 | 43.88 | 44.73 | 41.75 | 42.01 | 907,905 | -1.25(-2.89%) |
Apr 11, 2022 | 42.75 | 44.32 | 42.61 | 43.26 | 520,368 | +0.13(+0.30%) |
Apr 08, 2022 | 43.29 | 44.27 | 42.79 | 43.13 | 872,730 | -0.08(-0.19%) |
Apr 07, 2022 | 43.54 | 44.08 | 42.20 | 43.21 | 608,896 | -0.23(-0.53%) |
Apr 06, 2022 | 44.32 | 44.32 | 42.76 | 43.44 | 529,042 | -1.62(-3.60%) |
Apr 05, 2022 | 45.46 | 45.86 | 44.73 | 45.06 | 291,749 | -0.47(-1.03%) |
Apr 04, 2022 | 44.34 | 45.86 | 44.28 | 45.53 | 392,476 | +1.10(+2.48%) |
Apr 01, 2022 | 44.20 | 45.27 | 43.51 | 44.43 | 405,452 | +0.86(+1.97%) |
Mar 31, 2022 | 44.46 | 44.68 | 43.53 | 43.57 | 558,307 | -0.94(-2.11%) |
Mar 30, 2022 | 44.87 | 45.35 | 44.25 | 44.51 | 361,981 | -0.56(-1.24%) |
Mar 29, 2022 | 44.74 | 45.49 | 44.52 | 45.07 | 856,809 | +0.73(+1.65%) |
Mar 28, 2022 | 43.56 | 44.53 | 43.09 | 44.34 | 492,211 | +0.85(+1.95%) |
Mar 25, 2022 | 43.95 | 44.12 | 42.62 | 43.49 | 447,574 | -0.11(-0.25%) |
Mar 24, 2022 | 43.21 | 43.66 | 42.70 | 43.60 | 329,346 | +0.60(+1.40%) |
Mar 23, 2022 | 43.02 | 43.29 | 42.40 | 43.00 | 399,338 | -0.37(-0.85%) |
Mar 22, 2022 | 43.00 | 43.83 | 42.78 | 43.37 | 696,384 | +0.41(+0.95%) |
Mar 21, 2022 | 43.91 | 44.12 | 42.61 | 42.96 | 573,959 | -1.19(-2.70%) |
Mar 18, 2022 | 43.24 | 44.30 | 42.59 | 44.15 | 723,976 | +0.99(+2.29%) |
Mar 17, 2022 | 43.07 | 43.19 | 42.20 | 43.16 | 473,951 | +0.28(+0.65%) |
Mar 16, 2022 | 42.28 | 43.12 | 41.99 | 42.88 | 727,704 | +1.17(+2.81%) |
Mar 15, 2022 | 41.17 | 42.31 | 40.01 | 41.71 | 1,019,856 | +0.71(+1.73%) |
Mar 14, 2022 | 40.90 | 41.54 | 40.39 | 41.00 | 962,165 | +0.23(+0.56%) |
Mar 11, 2022 | 41.36 | 41.92 | 40.53 | 40.77 | 1,590,428 | -0.52(-1.26%) |
Mar 10, 2022 | 38.93 | 41.40 | 38.23 | 41.29 | 652,025 | +1.81(+4.58%) |
Mar 09, 2022 | 39.82 | 40.26 | 38.96 | 39.48 | 985,242 | +0.42(+1.08%) |
Mar 08, 2022 | 38.30 | 40.96 | 37.67 | 39.06 | 1,043,280 | +0.94(+2.47%) |
Mar 07, 2022 | 38.97 | 38.97 | 37.81 | 38.12 | 1,242,982 | -0.43(-1.12%) |
Mar 04, 2022 | 38.33 | 38.61 | 37.51 | 38.55 | 683,579 | -0.16(-0.41%) |
Mar 03, 2022 | 38.22 | 38.86 | 37.96 | 38.71 | 724,773 | +0.61(+1.60%) |
Mar 02, 2022 | 36.32 | 38.20 | 36.22 | 38.10 | 700,009 | +1.64(+4.50%) |