Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.97 | 32.52 | 31.19 | 32.11 | 2,208,006 | +0.15(+0.47%) |
May 27, 2022 | 31.18 | 31.96 | 30.39 | 31.96 | 1,180,560 | +1.17(+3.81%) |
May 26, 2022 | 29.64 | 30.95 | 29.64 | 30.79 | 820,040 | +1.36(+4.62%) |
May 25, 2022 | 28.58 | 29.73 | 28.58 | 29.43 | 1,103,668 | +0.79(+2.77%) |
May 24, 2022 | 29.01 | 29.25 | 27.97 | 28.64 | 1,294,510 | -0.56(-1.93%) |
May 23, 2022 | 30.28 | 30.60 | 28.99 | 29.20 | 1,654,660 | -0.38(-1.28%) |
May 20, 2022 | 30.55 | 31.17 | 29.08 | 29.58 | 1,207,305 | -0.51(-1.70%) |
May 19, 2022 | 29.23 | 30.32 | 29.03 | 30.09 | 918,115 | +0.26(+0.86%) |
May 18, 2022 | 30.44 | 31.12 | 29.71 | 29.83 | 1,528,589 | -0.53(-1.74%) |
May 17, 2022 | 29.97 | 30.65 | 29.42 | 30.36 | 1,193,138 | +1.23(+4.24%) |
May 16, 2022 | 28.00 | 29.62 | 28.00 | 29.13 | 1,781,668 | +0.86(+3.06%) |
May 13, 2022 | 26.25 | 28.80 | 26.25 | 28.27 | 2,186,296 | +2.50(+9.69%) |
May 12, 2022 | 27.56 | 27.56 | 25.21 | 25.77 | 3,713,124 | -1.78(-6.47%) |
May 11, 2022 | 30.05 | 30.69 | 26.40 | 27.55 | 5,058,102 | -5.24(-15.98%) |
May 10, 2022 | 34.93 | 35.32 | 32.38 | 32.79 | 2,858,845 | -1.91(-5.51%) |
May 09, 2022 | 36.27 | 36.59 | 34.13 | 34.70 | 1,914,272 | -2.20(-5.95%) |
May 06, 2022 | 38.13 | 38.34 | 35.87 | 36.90 | 1,855,907 | -1.63(-4.23%) |
May 05, 2022 | 39.07 | 39.81 | 38.04 | 38.53 | 1,125,389 | -1.06(-2.67%) |
May 04, 2022 | 38.64 | 39.71 | 38.31 | 39.59 | 981,259 | +0.88(+2.28%) |
May 03, 2022 | 37.88 | 39.03 | 37.88 | 38.71 | 950,324 | +0.83(+2.19%) |
May 02, 2022 | 37.65 | 38.01 | 36.85 | 37.88 | 948,674 | +0.56(+1.51%) |
Apr 29, 2022 | 38.49 | 38.75 | 37.23 | 37.31 | 1,022,347 | -1.00(-2.60%) |
Apr 28, 2022 | 38.02 | 38.47 | 37.19 | 38.31 | 910,043 | +0.65(+1.73%) |
Apr 27, 2022 | 37.13 | 38.03 | 37.13 | 37.66 | 1,112,733 | +0.46(+1.23%) |
Apr 26, 2022 | 37.67 | 38.36 | 37.16 | 37.20 | 950,324 | -1.11(-2.90%) |
Apr 25, 2022 | 38.46 | 38.64 | 37.34 | 38.31 | 1,069,501 | -0.78(-1.99%) |
Apr 22, 2022 | 39.71 | 39.81 | 39.04 | 39.09 | 940,052 | -0.86(-2.16%) |
Apr 21, 2022 | 40.66 | 40.85 | 39.40 | 39.95 | 1,113,606 | -0.03(-0.07%) |
Apr 20, 2022 | 39.91 | 40.57 | 39.65 | 39.98 | 1,469,204 | +0.41(+1.05%) |
Apr 19, 2022 | 38.65 | 39.73 | 38.28 | 39.56 | 1,893,568 | +1.16(+3.03%) |
Apr 18, 2022 | 38.14 | 38.91 | 38.14 | 38.40 | 961,204 | +0.03(+0.07%) |
Apr 14, 2022 | 38.02 | 39.09 | 38.02 | 38.37 | 1,385,793 | +0.36(+0.95%) |
Apr 13, 2022 | 37.33 | 38.20 | 37.28 | 38.01 | 773,609 | +0.35(+0.94%) |
Apr 12, 2022 | 38.03 | 38.33 | 37.23 | 37.66 | 931,893 | -0.28(-0.74%) |
Apr 11, 2022 | 38.56 | 38.89 | 37.60 | 37.94 | 796,129 | +0.04(+0.09%) |
Apr 08, 2022 | 36.93 | 38.24 | 36.47 | 37.90 | 1,276,717 | +1.03(+2.80%) |
Apr 07, 2022 | 37.23 | 37.23 | 36.08 | 36.87 | 1,121,453 | -0.34(-0.92%) |
Apr 06, 2022 | 36.82 | 37.52 | 36.71 | 37.22 | 1,119,545 | -0.03(-0.07%) |
Apr 05, 2022 | 37.23 | 38.05 | 36.31 | 37.24 | 1,443,598 | -0.14(-0.38%) |
Apr 04, 2022 | 38.08 | 38.47 | 37.05 | 37.38 | 969,918 | -0.72(-1.90%) |
Apr 01, 2022 | 39.26 | 39.47 | 37.62 | 38.11 | 1,166,983 | -0.90(-2.31%) |
Mar 31, 2022 | 39.70 | 40.47 | 38.88 | 39.01 | 900,435 | -1.01(-2.51%) |
Mar 30, 2022 | 40.32 | 40.47 | 39.65 | 40.01 | 1,087,760 | -0.49(-1.20%) |
Mar 29, 2022 | 40.91 | 41.30 | 39.96 | 40.50 | 1,123,390 | -0.27(-0.67%) |
Mar 28, 2022 | 41.01 | 41.05 | 40.11 | 40.77 | 853,014 | -0.45(-1.09%) |
Mar 25, 2022 | 39.91 | 41.23 | 39.77 | 41.22 | 1,630,230 | +1.38(+3.48%) |
Mar 24, 2022 | 39.64 | 40.08 | 39.02 | 39.84 | 1,097,976 | +0.48(+1.23%) |
Mar 23, 2022 | 39.78 | 40.45 | 38.87 | 39.35 | 1,376,006 | -0.51(-1.28%) |
Mar 22, 2022 | 38.00 | 40.75 | 37.70 | 39.86 | 3,108,046 | +2.36(+6.30%) |
Mar 21, 2022 | 38.50 | 38.50 | 36.87 | 37.50 | 1,060,880 | -0.78(-2.03%) |
Mar 18, 2022 | 38.70 | 38.80 | 37.72 | 38.27 | 2,643,569 | -0.32(-0.82%) |
Mar 17, 2022 | 37.26 | 39.21 | 36.88 | 38.59 | 1,681,137 | +0.65(+1.72%) |
Mar 16, 2022 | 36.59 | 38.54 | 36.48 | 37.94 | 1,813,909 | +1.96(+5.44%) |
Mar 15, 2022 | 35.73 | 36.58 | 35.29 | 35.98 | 725,911 | +0.46(+1.29%) |
Mar 14, 2022 | 35.83 | 36.15 | 35.13 | 35.52 | 834,137 | +0.56(+1.59%) |
Mar 11, 2022 | 34.90 | 35.82 | 34.73 | 34.97 | 1,119,711 | +0.46(+1.33%) |
Mar 10, 2022 | 33.85 | 33.80 | 34.51 | 721,804 | +0.09(+0.25%) | |
Mar 09, 2022 | 33.81 | 34.80 | 33.32 | 34.42 | 1,353,290 | +2.10(+6.48%) |
Mar 08, 2022 | 31.69 | 33.07 | 31.18 | 32.33 | 1,308,090 | +1.12(+3.60%) |
Mar 07, 2022 | 33.16 | 33.79 | 30.93 | 31.20 | 1,342,304 | -2.14(-6.42%) |
Mar 04, 2022 | 35.35 | 35.41 | 32.58 | 33.34 | 1,793,781 | -2.60(-7.23%) |
Mar 03, 2022 | 36.24 | 38.15 | 35.11 | 35.94 | 3,010,602 | +1.58(+4.61%) |
Mar 02, 2022 | 32.88 | 34.81 | 32.81 | 34.36 | 1,259,432 | +1.71(+5.25%) |