Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.03 | 42.96 | 41.31 | 42.29 | 635,925 | -0.44(-1.03%) |
May 27, 2022 | 39.91 | 42.88 | 39.00 | 42.73 | 381,227 | +3.38(+8.59%) |
May 26, 2022 | 39.54 | 39.96 | 38.53 | 39.35 | 285,930 | +0.19(+0.49%) |
May 25, 2022 | 39.15 | 39.29 | 37.49 | 39.16 | 167,179 | +0.13(+0.33%) |
May 24, 2022 | 39.10 | 39.11 | 37.92 | 39.03 | 240,371 | -0.92(-2.30%) |
May 23, 2022 | 42.61 | 43.26 | 39.37 | 39.95 | 476,854 | -2.66(-6.24%) |
May 20, 2022 | 42.14 | 42.75 | 41.13 | 42.61 | 438,058 | +1.09(+2.63%) |
May 19, 2022 | 40.32 | 42.51 | 38.71 | 41.52 | 360,236 | +0.84(+2.06%) |
May 18, 2022 | 40.99 | 42.10 | 40.25 | 40.68 | 1,105,828 | -1.21(-2.89%) |
May 17, 2022 | 41.15 | 42.23 | 40.77 | 41.89 | 450,143 | +1.26(+3.10%) |
May 16, 2022 | 39.09 | 41.74 | 38.96 | 40.63 | 368,776 | +1.27(+3.23%) |
May 13, 2022 | 35.86 | 39.94 | 35.86 | 39.36 | 689,597 | +4.19(+11.91%) |
May 12, 2022 | 33.72 | 35.52 | 32.87 | 35.17 | 527,218 | +1.16(+3.41%) |
May 11, 2022 | 35.28 | 35.43 | 33.67 | 34.01 | 750,993 | -1.16(-3.30%) |
May 10, 2022 | 35.21 | 36.25 | 34.51 | 35.17 | 646,910 | +1.63(+4.86%) |
May 09, 2022 | 35.55 | 35.58 | 33.02 | 33.54 | 749,771 | -2.58(-7.14%) |
May 06, 2022 | 38.14 | 38.14 | 35.98 | 36.12 | 453,662 | -2.41(-6.25%) |
May 05, 2022 | 39.89 | 40.10 | 38.20 | 38.53 | 282,634 | -1.85(-4.58%) |
May 04, 2022 | 40.59 | 40.78 | 38.20 | 40.38 | 533,429 | -0.60(-1.46%) |
May 03, 2022 | 41.97 | 42.06 | 40.53 | 40.98 | 296,719 | -0.95(-2.27%) |
May 02, 2022 | 40.45 | 42.05 | 40.24 | 41.93 | 437,324 | +1.78(+4.43%) |
Apr 29, 2022 | 40.56 | 41.71 | 39.73 | 40.15 | 947,621 | +0.50(+1.26%) |
Apr 28, 2022 | 39.80 | 40.00 | 38.27 | 39.65 | 273,771 | +0.43(+1.10%) |
Apr 27, 2022 | 38.40 | 40.49 | 38.40 | 39.22 | 593,999 | +1.30(+3.43%) |
Apr 26, 2022 | 39.16 | 39.16 | 37.92 | 37.92 | 359,000 | -1.16(-2.97%) |
Apr 25, 2022 | 38.09 | 39.18 | 38.01 | 39.08 | 524,148 | +0.33(+0.85%) |
Apr 22, 2022 | 39.04 | 39.91 | 38.57 | 38.75 | 341,542 | -0.34(-0.87%) |
Apr 21, 2022 | 40.81 | 41.22 | 38.85 | 39.09 | 607,994 | -1.65(-4.05%) |
Apr 20, 2022 | 38.39 | 40.95 | 38.06 | 40.74 | 1,743,163 | +2.49(+6.51%) |
Apr 19, 2022 | 39.02 | 39.61 | 38.08 | 38.25 | 352,374 | -0.74(-1.90%) |
Apr 18, 2022 | 40.59 | 40.59 | 38.70 | 38.99 | 788,654 | -1.65(-4.06%) |
Apr 14, 2022 | 42.48 | 42.48 | 40.50 | 40.64 | 335,550 | -1.74(-4.11%) |
Apr 13, 2022 | 38.00 | 42.65 | 37.95 | 42.38 | 1,278,708 | +2.23(+5.55%) |
Apr 12, 2022 | 41.27 | 41.27 | 39.73 | 40.15 | 921,339 | -0.53(-1.30%) |
Apr 11, 2022 | 41.10 | 41.27 | 40.06 | 40.68 | 808,156 | -0.88(-2.12%) |
Apr 08, 2022 | 40.52 | 41.88 | 40.05 | 41.56 | 638,161 | +1.06(+2.62%) |
Apr 07, 2022 | 39.33 | 40.50 | 38.53 | 40.50 | 1,060,199 | +1.01(+2.56%) |
Apr 06, 2022 | 37.95 | 39.74 | 36.67 | 39.49 | 322,980 | +1.08(+2.81%) |
Apr 05, 2022 | 39.30 | 40.50 | 38.34 | 38.41 | 1,324,794 | -1.07(-2.71%) |
Apr 04, 2022 | 39.00 | 39.87 | 38.17 | 39.48 | 621,227 | +0.38(+0.97%) |
Apr 01, 2022 | 37.62 | 39.59 | 37.39 | 39.10 | 757,543 | +2.76(+7.59%) |
Mar 31, 2022 | 36.95 | 37.87 | 36.22 | 36.34 | 583,876 | -0.61(-1.65%) |
Mar 30, 2022 | 36.91 | 37.94 | 36.69 | 36.95 | 277,023 | -0.07(-0.19%) |
Mar 29, 2022 | 36.11 | 37.47 | 36.11 | 37.02 | 426,802 | +1.15(+3.21%) |
Mar 28, 2022 | 36.76 | 37.35 | 35.00 | 35.87 | 608,230 | -1.01(-2.74%) |
Mar 25, 2022 | 38.35 | 38.59 | 36.80 | 36.88 | 295,517 | -1.97(-5.07%) |
Mar 24, 2022 | 37.65 | 39.04 | 36.71 | 38.85 | 603,245 | +1.51(+4.04%) |
Mar 23, 2022 | 37.96 | 38.49 | 36.49 | 37.34 | 773,964 | -1.36(-3.51%) |
Mar 22, 2022 | 39.05 | 39.26 | 38.30 | 38.70 | 1,246,033 | +0.47(+1.23%) |
Mar 21, 2022 | 37.25 | 38.81 | 37.10 | 38.23 | 840,968 | -0.30(-0.78%) |
Mar 18, 2022 | 39.04 | 39.93 | 38.00 | 38.53 | 1,449,993 | -0.47(-1.21%) |
Mar 17, 2022 | 38.04 | 39.05 | 37.58 | 39.00 | 775,205 | -0.05(-0.13%) |
Mar 16, 2022 | 37.89 | 39.34 | 37.89 | 39.05 | 2,387,522 | +3.42(+9.60%) |
Mar 15, 2022 | 31.37 | 35.79 | 31.12 | 35.63 | 1,127,057 | +4.61(+14.86%) |
Mar 14, 2022 | 32.64 | 33.50 | 30.75 | 31.02 | 1,449,102 | -4.95(-13.76%) |
Mar 11, 2022 | 37.21 | 37.48 | 35.62 | 35.97 | 674,060 | -1.03(-2.78%) |
Mar 10, 2022 | 35.50 | 37.29 | 34.64 | 37.00 | 1,304,410 | -1.41(-3.67%) |
Mar 09, 2022 | 36.57 | 38.67 | 36.57 | 38.41 | 837,124 | +1.86(+5.09%) |
Mar 08, 2022 | 34.60 | 37.62 | 33.88 | 36.55 | 1,307,329 | +2.30(+6.72%) |
Mar 07, 2022 | 35.28 | 35.72 | 33.85 | 34.25 | 1,057,409 | -1.03(-2.92%) |
Mar 04, 2022 | 35.59 | 36.20 | 34.58 | 35.28 | 707,582 | -0.85(-2.35%) |
Mar 03, 2022 | 37.38 | 37.83 | 34.96 | 36.13 | 1,106,535 | -1.48(-3.94%) |
Mar 02, 2022 | 38.05 | 38.42 | 37.26 | 37.61 | 1,312,004 | -0.44(-1.16%) |