Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.29 | 40.57 | 39.64 | 39.81 | 1,471,338 | -0.83(-2.05%) |
May 27, 2022 | 39.78 | 40.65 | 39.33 | 40.65 | 1,855,264 | +0.76(+1.90%) |
May 26, 2022 | 38.56 | 40.18 | 38.56 | 39.89 | 1,933,547 | +1.76(+4.63%) |
May 25, 2022 | 37.35 | 38.42 | 37.35 | 38.12 | 1,324,191 | +0.39(+1.03%) |
May 24, 2022 | 37.51 | 37.93 | 36.58 | 37.73 | 945,609 | -0.47(-1.23%) |
May 23, 2022 | 38.90 | 39.10 | 37.61 | 38.21 | 1,330,357 | +0.51(+1.35%) |
May 20, 2022 | 38.67 | 39.05 | 36.59 | 37.70 | 1,631,309 | -0.49(-1.28%) |
May 19, 2022 | 37.46 | 38.87 | 36.85 | 38.19 | 2,056,388 | -0.02(-0.05%) |
May 18, 2022 | 39.06 | 39.79 | 37.86 | 38.21 | 1,614,449 | -1.36(-3.43%) |
May 17, 2022 | 38.45 | 39.59 | 38.17 | 39.56 | 2,449,126 | +2.12(+5.65%) |
May 16, 2022 | 36.30 | 38.21 | 35.42 | 37.45 | 3,216,138 | +1.33(+3.68%) |
May 13, 2022 | 35.52 | 36.65 | 35.49 | 36.12 | 1,919,346 | +1.31(+3.77%) |
May 12, 2022 | 34.80 | 35.17 | 33.79 | 34.81 | 1,454,216 | -0.46(-1.30%) |
May 11, 2022 | 35.04 | 36.48 | 34.81 | 35.26 | 2,078,864 | +0.75(+2.18%) |
May 10, 2022 | 35.90 | 36.28 | 33.75 | 34.51 | 2,111,542 | -1.20(-3.37%) |
May 09, 2022 | 36.16 | 36.94 | 35.60 | 35.71 | 2,595,660 | -1.06(-2.87%) |
May 06, 2022 | 36.58 | 37.30 | 35.49 | 36.77 | 2,736,411 | +0.16(+0.43%) |
May 05, 2022 | 37.56 | 38.36 | 36.33 | 36.61 | 4,507,309 | -1.49(-3.90%) |
May 04, 2022 | 36.18 | 38.55 | 35.90 | 38.10 | 4,075,450 | +2.39(+6.68%) |
May 03, 2022 | 32.89 | 35.98 | 32.82 | 35.71 | 5,677,718 | +5.33(+17.55%) |
May 02, 2022 | 30.86 | 31.09 | 29.46 | 30.38 | 2,323,850 | +0.03(+0.09%) |
Apr 29, 2022 | 30.67 | 31.50 | 30.28 | 30.35 | 1,707,245 | -0.17(-0.57%) |
Apr 28, 2022 | 30.37 | 30.54 | 29.56 | 30.53 | 1,880,227 | +0.57(+1.90%) |
Apr 27, 2022 | 29.97 | 30.85 | 29.68 | 29.96 | 1,681,413 | +0.34(+1.15%) |
Apr 26, 2022 | 30.45 | 30.47 | 29.58 | 29.62 | 1,321,648 | -0.94(-3.06%) |
Apr 25, 2022 | 30.45 | 30.65 | 28.94 | 30.56 | 1,617,909 | -0.40(-1.30%) |
Apr 22, 2022 | 32.05 | 32.08 | 30.89 | 30.96 | 1,331,344 | -1.28(-3.96%) |
Apr 21, 2022 | 33.13 | 33.57 | 32.12 | 32.24 | 1,179,450 | -0.49(-1.49%) |
Apr 20, 2022 | 32.41 | 33.09 | 32.14 | 32.72 | 1,282,615 | +0.28(+0.85%) |
Apr 19, 2022 | 31.00 | 32.61 | 30.89 | 32.45 | 1,325,839 | +1.50(+4.83%) |
Apr 18, 2022 | 30.91 | 31.43 | 30.79 | 30.95 | 1,060,474 | -0.07(-0.24%) |
Apr 14, 2022 | 31.09 | 31.48 | 30.71 | 31.02 | 1,459,171 | +0.33(+1.08%) |
Apr 13, 2022 | 29.83 | 30.71 | 29.83 | 30.69 | 1,202,980 | +0.85(+2.86%) |
Apr 12, 2022 | 30.14 | 30.56 | 29.72 | 29.84 | 1,191,246 | +0.06(+0.22%) |
Apr 11, 2022 | 29.72 | 30.64 | 29.55 | 29.78 | 1,920,439 | +0.13(+0.43%) |
Apr 08, 2022 | 29.17 | 29.91 | 29.02 | 29.65 | 1,688,733 | +0.62(+2.15%) |
Apr 07, 2022 | 29.11 | 29.20 | 28.08 | 29.02 | 1,454,655 | -0.29(-1.00%) |
Apr 06, 2022 | 29.61 | 29.64 | 28.86 | 29.32 | 1,619,814 | -0.61(-2.05%) |
Apr 05, 2022 | 29.37 | 30.05 | 29.34 | 29.93 | 2,522,097 | +0.27(+0.90%) |
Apr 04, 2022 | 29.67 | 29.82 | 29.15 | 29.67 | 1,290,523 | +0.06(+0.19%) |
Apr 01, 2022 | 29.35 | 29.80 | 29.30 | 29.61 | 1,303,308 | +0.72(+2.48%) |
Mar 31, 2022 | 29.59 | 29.90 | 28.89 | 28.89 | 1,333,793 | -0.69(-2.33%) |
Mar 30, 2022 | 29.64 | 29.98 | 29.37 | 29.58 | 1,387,009 | +0.05(+0.16%) |
Mar 29, 2022 | 29.33 | 29.91 | 29.02 | 29.54 | 2,140,260 | +0.50(+1.71%) |
Mar 28, 2022 | 29.30 | 29.37 | 28.69 | 29.04 | 967,683 | -0.36(-1.22%) |
Mar 25, 2022 | 29.21 | 29.51 | 29.03 | 29.40 | 1,205,398 | +0.01(+0.03%) |
Mar 24, 2022 | 28.43 | 29.51 | 28.18 | 29.39 | 1,842,155 | +1.35(+4.81%) |
Mar 23, 2022 | 27.75 | 28.37 | 27.61 | 28.04 | 1,486,147 | +0.01(+0.03%) |
Mar 22, 2022 | 27.80 | 28.22 | 27.55 | 28.03 | 1,880,855 | +0.56(+2.04%) |
Mar 21, 2022 | 27.61 | 28.08 | 26.97 | 27.47 | 1,870,517 | -0.15(-0.53%) |
Mar 18, 2022 | 26.54 | 27.71 | 26.35 | 27.62 | 8,774,441 | +0.84(+3.15%) |
Mar 17, 2022 | 26.12 | 26.97 | 26.12 | 26.77 | 2,069,689 | +0.30(+1.14%) |
Mar 16, 2022 | 25.99 | 26.68 | 25.88 | 26.47 | 2,963,904 | +1.08(+4.27%) |
Mar 15, 2022 | 25.32 | 25.62 | 24.48 | 25.39 | 2,550,868 | +0.08(+0.33%) |
Mar 14, 2022 | 24.92 | 26.04 | 24.87 | 25.31 | 3,542,057 | +1.11(+4.59%) |
Mar 11, 2022 | 24.03 | 24.87 | 24.03 | 24.20 | 3,046,984 | +0.44(+1.85%) |
Mar 10, 2022 | 22.92 | 23.90 | 22.83 | 23.75 | 2,541,513 | +0.38(+1.61%) |
Mar 09, 2022 | 22.75 | 23.73 | 22.44 | 23.38 | 2,879,939 | +1.62(+7.47%) |
Mar 08, 2022 | 21.77 | 22.52 | 20.71 | 21.75 | 4,653,260 | +0.53(+2.51%) |
Mar 07, 2022 | 23.14 | 23.16 | 21.18 | 21.22 | 4,287,927 | -1.94(-8.36%) |
Mar 04, 2022 | 23.97 | 24.09 | 22.99 | 23.16 | 2,475,168 | -1.29(-5.29%) |
Mar 03, 2022 | 24.91 | 25.09 | 23.89 | 24.45 | 2,406,334 | -0.34(-1.37%) |
Mar 02, 2022 | 24.27 | 25.26 | 24.24 | 24.79 | 1,952,889 | +0.95(+3.96%) |