Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.78 | 31.96 | 31.50 | 31.58 | 77,929 | +0.82(+2.68%) |
May 27, 2022 | 30.61 | 30.80 | 30.59 | 30.75 | 18,455 | +0.04(+0.15%) |
May 26, 2022 | 29.83 | 30.72 | 29.83 | 30.71 | 31,327 | +0.54(+1.79%) |
May 25, 2022 | 30.03 | 30.25 | 29.82 | 30.17 | 36,817 | +0.03(+0.10%) |
May 24, 2022 | 30.10 | 30.34 | 29.91 | 30.14 | 47,916 | -0.77(-2.49%) |
May 23, 2022 | 31.01 | 31.23 | 30.91 | 30.91 | 49,033 | -0.17(-0.54%) |
May 20, 2022 | 30.84 | 31.26 | 30.64 | 31.08 | 44,851 | +1.32(+4.43%) |
May 19, 2022 | 29.28 | 29.77 | 29.26 | 29.76 | 29,338 | +0.47(+1.60%) |
May 18, 2022 | 29.58 | 29.76 | 29.13 | 29.29 | 141,760 | -0.12(-0.41%) |
May 17, 2022 | 29.25 | 29.79 | 29.25 | 29.41 | 89,762 | +1.73(+6.25%) |
May 16, 2022 | 27.50 | 27.75 | 27.45 | 27.68 | 57,031 | +0.75(+2.78%) |
May 13, 2022 | 26.93 | 27.35 | 26.78 | 26.93 | 32,744 | +0.41(+1.55%) |
May 12, 2022 | 26.48 | 26.98 | 26.24 | 26.52 | 26,141 | +0.04(+0.15%) |
May 11, 2022 | 26.00 | 26.88 | 26.00 | 26.48 | 37,179 | -0.31(-1.16%) |
May 10, 2022 | 27.71 | 27.71 | 26.41 | 26.79 | 59,207 | +0.02(+0.07%) |
May 09, 2022 | 27.27 | 27.36 | 26.77 | 26.77 | 49,007 | -0.85(-3.08%) |
May 06, 2022 | 28.50 | 28.50 | 27.50 | 27.62 | 135,655 | -1.29(-4.46%) |
May 05, 2022 | 29.46 | 29.50 | 28.68 | 28.91 | 87,787 | -1.70(-5.55%) |
May 04, 2022 | 29.95 | 30.61 | 29.82 | 30.61 | 47,030 | +0.57(+1.90%) |
May 03, 2022 | 29.99 | 30.22 | 29.87 | 30.04 | 50,590 | +0.36(+1.21%) |
May 02, 2022 | 29.92 | 29.98 | 29.33 | 29.68 | 34,848 | -0.24(-0.80%) |
Apr 29, 2022 | 30.25 | 30.48 | 29.92 | 29.92 | 71,043 | +0.22(+0.74%) |
Apr 28, 2022 | 29.75 | 29.79 | 29.30 | 29.70 | 55,190 | +1.24(+4.36%) |
Apr 27, 2022 | 28.31 | 28.46 | 28.00 | 28.46 | 40,127 | +0.72(+2.60%) |
Apr 26, 2022 | 28.01 | 28.29 | 27.74 | 27.74 | 195,387 | -1.96(-6.60%) |
Apr 25, 2022 | 29.45 | 29.81 | 29.39 | 29.70 | 157,399 | -1.90(-6.01%) |
Apr 22, 2022 | 32.25 | 32.25 | 31.50 | 31.60 | 35,092 | +0.00(+0.00%) |
Apr 21, 2022 | 31.70 | 32.81 | 31.50 | 31.60 | 32,726 | -0.22(-0.69%) |
Apr 20, 2022 | 32.49 | 32.49 | 31.77 | 31.82 | 33,280 | -2.03(-6.00%) |
Apr 19, 2022 | 33.81 | 33.85 | 33.56 | 33.85 | 80,495 | -1.36(-3.86%) |
Apr 18, 2022 | 36.92 | 37.40 | 35.00 | 35.21 | 89,723 | -2.71(-7.15%) |
Apr 14, 2022 | 37.96 | 38.11 | 37.63 | 37.92 | 35,970 | +0.47(+1.26%) |
Apr 13, 2022 | 37.00 | 37.45 | 37.00 | 37.45 | 183,837 | +0.31(+0.83%) |
Apr 12, 2022 | 37.61 | 37.61 | 37.11 | 37.14 | 28,569 | -0.40(-1.07%) |
Apr 11, 2022 | 37.57 | 37.90 | 37.50 | 37.54 | 32,457 | -1.57(-4.01%) |
Apr 08, 2022 | 38.60 | 39.34 | 38.60 | 39.11 | 172,622 | +0.25(+0.64%) |
Apr 07, 2022 | 39.04 | 39.04 | 38.64 | 38.86 | 90,981 | -0.32(-0.82%) |
Apr 06, 2022 | 39.17 | 39.26 | 38.65 | 39.18 | 65,438 | -0.34(-0.86%) |
Apr 05, 2022 | 39.63 | 39.96 | 39.21 | 39.52 | 84,556 | -0.75(-1.86%) |
Apr 04, 2022 | 39.90 | 40.27 | 39.90 | 40.27 | 28,240 | +0.57(+1.44%) |
Apr 01, 2022 | 39.00 | 39.98 | 39.00 | 39.70 | 32,212 | +0.90(+2.32%) |
Mar 31, 2022 | 39.23 | 39.23 | 38.80 | 38.80 | 17,420 | -0.04(-0.10%) |
Mar 30, 2022 | 39.30 | 39.31 | 38.84 | 38.84 | 18,265 | -0.16(-0.41%) |
Mar 29, 2022 | 38.92 | 39.22 | 38.75 | 39.00 | 23,070 | +0.34(+0.88%) |
Mar 28, 2022 | 38.50 | 38.66 | 38.15 | 38.66 | 25,035 | -0.07(-0.18%) |
Mar 25, 2022 | 37.42 | 38.87 | 37.42 | 38.73 | 18,895 | -0.71(-1.80%) |
Mar 24, 2022 | 38.87 | 39.48 | 38.83 | 39.44 | 34,247 | +0.50(+1.28%) |
Mar 23, 2022 | 37.55 | 39.24 | 37.55 | 38.94 | 94,843 | -0.56(-1.42%) |
Mar 22, 2022 | 39.18 | 39.79 | 39.18 | 39.50 | 50,736 | +0.85(+2.20%) |
Mar 21, 2022 | 38.75 | 38.75 | 38.25 | 38.65 | 31,547 | -1.64(-4.07%) |
Mar 18, 2022 | 39.45 | 40.64 | 39.40 | 40.29 | 23,544 | +1.97(+5.14%) |
Mar 17, 2022 | 38.07 | 38.41 | 37.82 | 38.32 | 45,742 | -0.03(-0.08%) |
Mar 16, 2022 | 35.92 | 38.35 | 35.74 | 38.35 | 84,443 | +4.11(+12.00%) |
Mar 15, 2022 | 34.60 | 34.60 | 33.44 | 34.24 | 56,442 | -0.69(-1.98%) |
Mar 14, 2022 | 35.50 | 35.81 | 34.89 | 34.93 | 39,031 | -1.62(-4.43%) |
Mar 11, 2022 | 37.67 | 37.77 | 36.50 | 36.55 | 39,938 | -1.12(-2.97%) |
Mar 10, 2022 | 37.65 | 37.96 | 37.44 | 37.67 | 25,617 | -0.58(-1.52%) |
Mar 09, 2022 | 38.50 | 38.50 | 37.81 | 38.25 | 36,377 | +0.04(+0.11%) |
Mar 08, 2022 | 38.33 | 38.94 | 38.02 | 38.21 | 25,359 | -0.48(-1.24%) |
Mar 07, 2022 | 39.19 | 39.33 | 38.50 | 38.69 | 75,731 | -1.49(-3.71%) |
Mar 04, 2022 | 40.68 | 40.68 | 40.13 | 40.18 | 40,352 | -1.31(-3.16%) |
Mar 03, 2022 | 40.94 | 41.98 | 40.94 | 41.49 | 62,224 | -0.02(-0.06%) |
Mar 02, 2022 | 41.41 | 41.66 | 41.31 | 41.52 | 28,675 | -0.12(-0.28%) |