Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.78 | 40.98 | 38.83 | 39.12 | 429,315 | -1.88(-4.59%) |
May 27, 2022 | 41.35 | 41.35 | 38.59 | 41.00 | 286,538 | +0.15(+0.37%) |
May 26, 2022 | 40.46 | 41.29 | 39.32 | 40.85 | 283,022 | +0.45(+1.11%) |
May 25, 2022 | 36.50 | 40.43 | 36.50 | 40.40 | 423,592 | +3.52(+9.54%) |
May 24, 2022 | 36.68 | 37.42 | 34.91 | 36.88 | 245,454 | -0.62(-1.65%) |
May 23, 2022 | 37.74 | 38.42 | 36.26 | 37.50 | 324,895 | +0.49(+1.32%) |
May 20, 2022 | 37.71 | 38.28 | 36.15 | 37.01 | 464,835 | +0.12(+0.33%) |
May 19, 2022 | 37.03 | 39.70 | 36.89 | 36.89 | 410,299 | -0.78(-2.07%) |
May 18, 2022 | 39.39 | 41.05 | 36.78 | 37.67 | 214,871 | -2.33(-5.82%) |
May 17, 2022 | 36.25 | 40.45 | 36.25 | 40.00 | 529,351 | +4.50(+12.68%) |
May 16, 2022 | 35.06 | 36.31 | 34.12 | 35.50 | 279,731 | -0.14(-0.39%) |
May 13, 2022 | 32.98 | 36.82 | 31.52 | 35.64 | 691,136 | +3.65(+11.41%) |
May 12, 2022 | 30.31 | 32.78 | 29.53 | 31.99 | 382,893 | +1.49(+4.89%) |
May 11, 2022 | 30.30 | 31.43 | 29.82 | 30.50 | 439,676 | -0.05(-0.16%) |
May 10, 2022 | 30.05 | 31.18 | 29.06 | 30.55 | 336,014 | +1.32(+4.52%) |
May 09, 2022 | 34.33 | 34.94 | 28.88 | 29.23 | 333,287 | -6.08(-17.22%) |
May 06, 2022 | 35.53 | 36.13 | 33.34 | 35.31 | 576,093 | +0.18(+0.51%) |
May 05, 2022 | 36.80 | 38.00 | 34.63 | 35.13 | 224,646 | -2.08(-5.59%) |
May 04, 2022 | 37.37 | 37.51 | 33.33 | 37.21 | 372,316 | +0.20(+0.54%) |
May 03, 2022 | 37.09 | 38.88 | 36.89 | 37.01 | 262,428 | -0.08(-0.22%) |
May 02, 2022 | 35.33 | 37.24 | 35.33 | 37.09 | 197,183 | +1.53(+4.30%) |
Apr 29, 2022 | 35.51 | 37.25 | 35.33 | 35.56 | 311,689 | -0.16(-0.45%) |
Apr 28, 2022 | 34.33 | 36.18 | 34.02 | 35.72 | 279,301 | +1.96(+5.81%) |
Apr 27, 2022 | 35.10 | 36.93 | 33.56 | 33.76 | 178,119 | -1.35(-3.85%) |
Apr 26, 2022 | 37.75 | 37.75 | 34.50 | 35.11 | 352,840 | -2.77(-7.31%) |
Apr 25, 2022 | 33.64 | 38.11 | 33.64 | 37.88 | 218,076 | +3.49(+10.15%) |
Apr 22, 2022 | 37.65 | 37.65 | 34.02 | 34.39 | 355,690 | -3.40(-9.00%) |
Apr 21, 2022 | 38.85 | 40.01 | 36.88 | 37.79 | 365,820 | -0.75(-1.95%) |
Apr 20, 2022 | 37.83 | 39.50 | 37.37 | 38.54 | 294,352 | +0.98(+2.61%) |
Apr 19, 2022 | 36.02 | 37.78 | 36.02 | 37.56 | 161,274 | +1.72(+4.80%) |
Apr 18, 2022 | 37.00 | 37.00 | 34.95 | 35.84 | 360,201 | -1.23(-3.32%) |
Apr 14, 2022 | 39.31 | 40.69 | 37.02 | 37.07 | 425,861 | -2.18(-5.55%) |
Apr 13, 2022 | 34.27 | 39.69 | 34.12 | 39.25 | 602,609 | +5.25(+15.44%) |
Apr 12, 2022 | 34.41 | 35.95 | 33.96 | 34.00 | 391,056 | -0.14(-0.41%) |
Apr 11, 2022 | 35.02 | 35.60 | 33.97 | 34.14 | 159,608 | -0.75(-2.15%) |
Apr 08, 2022 | 32.55 | 35.62 | 32.25 | 34.89 | 285,337 | +2.25(+6.89%) |
Apr 07, 2022 | 33.85 | 35.68 | 32.45 | 32.64 | 186,286 | -1.26(-3.72%) |
Apr 06, 2022 | 34.63 | 34.69 | 31.31 | 33.90 | 312,610 | -1.32(-3.75%) |
Apr 05, 2022 | 34.96 | 35.73 | 34.15 | 35.22 | 349,376 | +0.12(+0.34%) |
Apr 04, 2022 | 35.67 | 36.77 | 34.82 | 35.10 | 479,025 | -0.37(-1.04%) |
Apr 01, 2022 | 34.98 | 35.81 | 33.77 | 35.47 | 662,705 | +0.48(+1.37%) |
Mar 31, 2022 | 34.90 | 35.76 | 34.37 | 34.99 | 340,198 | +0.28(+0.81%) |
Mar 30, 2022 | 34.77 | 35.24 | 33.96 | 34.71 | 160,280 | -0.20(-0.57%) |
Mar 29, 2022 | 32.61 | 35.04 | 32.61 | 34.91 | 171,358 | +2.72(+8.45%) |
Mar 28, 2022 | 32.70 | 33.00 | 31.83 | 32.19 | 250,633 | -0.45(-1.38%) |
Mar 25, 2022 | 35.74 | 36.02 | 32.57 | 32.64 | 167,660 | -3.10(-8.67%) |
Mar 24, 2022 | 34.66 | 35.93 | 33.33 | 35.74 | 212,938 | +1.37(+3.99%) |
Mar 23, 2022 | 34.98 | 35.15 | 32.70 | 34.37 | 313,544 | +0.11(+0.32%) |
Mar 22, 2022 | 32.55 | 34.56 | 32.14 | 34.26 | 232,987 | +1.98(+6.13%) |
Mar 21, 2022 | 33.00 | 33.94 | 31.64 | 32.28 | 301,997 | -0.71(-2.15%) |
Mar 18, 2022 | 33.03 | 34.05 | 30.06 | 32.99 | 539,630 | -0.08(-0.24%) |
Mar 17, 2022 | 31.39 | 34.60 | 31.39 | 33.07 | 833,046 | +0.85(+2.64%) |
Mar 16, 2022 | 29.34 | 32.73 | 29.34 | 32.22 | 653,185 | +2.92(+9.97%) |
Mar 15, 2022 | 25.05 | 29.45 | 25.00 | 29.30 | 457,918 | +4.56(+18.43%) |
Mar 14, 2022 | 24.53 | 26.00 | 23.59 | 24.74 | 441,667 | -0.19(-0.76%) |
Mar 11, 2022 | 25.33 | 26.71 | 24.33 | 24.93 | 397,677 | -0.40(-1.58%) |
Mar 10, 2022 | 23.47 | 25.69 | 22.98 | 25.33 | 262,371 | +1.52(+6.38%) |
Mar 09, 2022 | 25.54 | 25.94 | 23.15 | 23.81 | 418,596 | -1.18(-4.72%) |
Mar 08, 2022 | 22.01 | 26.96 | 21.90 | 24.99 | 451,357 | +1.46(+6.20%) |
Mar 07, 2022 | 23.99 | 24.39 | 22.84 | 23.53 | 277,679 | -0.47(-1.96%) |
Mar 04, 2022 | 24.04 | 24.20 | 22.25 | 24.00 | 222,676 | -0.22(-0.91%) |
Mar 03, 2022 | 26.26 | 26.26 | 23.63 | 24.22 | 217,548 | -1.88(-7.20%) |
Mar 02, 2022 | 26.22 | 26.90 | 25.44 | 26.10 | 189,700 | +0.06(+0.23%) |