Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 47.58 | 47.76 | 46.58 | 46.89 | 266,396 | +4.82(+11.46%) |
May 27, 2022 | 41.80 | 42.31 | 40.93 | 42.07 | 97,220 | -0.74(-1.73%) |
May 26, 2022 | 40.61 | 43.05 | 40.55 | 42.81 | 161,979 | +2.22(+5.47%) |
May 25, 2022 | 40.36 | 40.69 | 40.03 | 40.59 | 119,424 | +1.15(+2.91%) |
May 24, 2022 | 41.01 | 41.75 | 39.16 | 39.44 | 191,517 | -2.97(-7.00%) |
May 23, 2022 | 42.60 | 43.00 | 42.22 | 42.41 | 65,838 | -0.59(-1.37%) |
May 20, 2022 | 44.49 | 44.49 | 42.20 | 43.00 | 122,479 | -1.08(-2.45%) |
May 19, 2022 | 42.78 | 44.29 | 42.78 | 44.08 | 225,481 | +1.93(+4.58%) |
May 18, 2022 | 43.20 | 43.60 | 42.15 | 42.15 | 102,351 | -1.86(-4.23%) |
May 17, 2022 | 44.26 | 45.10 | 43.20 | 44.01 | 333,854 | +1.56(+3.67%) |
May 16, 2022 | 42.06 | 42.88 | 41.87 | 42.45 | 337,097 | -1.25(-2.86%) |
May 13, 2022 | 42.45 | 43.83 | 42.39 | 43.70 | 338,085 | +3.40(+8.44%) |
May 12, 2022 | 38.53 | 41.16 | 38.53 | 40.30 | 160,686 | +1.05(+2.68%) |
May 11, 2022 | 39.58 | 41.03 | 39.01 | 39.25 | 349,412 | +1.41(+3.73%) |
May 10, 2022 | 38.61 | 38.70 | 36.92 | 37.84 | 237,168 | +1.43(+3.93%) |
May 09, 2022 | 37.84 | 38.63 | 36.39 | 36.41 | 317,210 | -3.00(-7.61%) |
May 06, 2022 | 40.11 | 40.55 | 38.97 | 39.41 | 464,647 | -0.71(-1.77%) |
May 05, 2022 | 41.31 | 41.99 | 39.36 | 40.12 | 125,133 | -3.39(-7.79%) |
May 04, 2022 | 41.58 | 43.51 | 41.12 | 43.51 | 200,889 | -0.19(-0.43%) |
May 03, 2022 | 43.40 | 44.09 | 43.14 | 43.70 | 385,096 | +0.56(+1.30%) |
May 02, 2022 | 42.10 | 43.14 | 41.56 | 43.14 | 268,806 | +0.43(+1.01%) |
Apr 29, 2022 | 43.40 | 43.76 | 42.35 | 42.71 | 462,833 | +5.13(+13.65%) |
Apr 28, 2022 | 38.10 | 38.10 | 36.75 | 37.58 | 173,656 | -0.98(-2.54%) |
Apr 27, 2022 | 37.67 | 38.70 | 37.61 | 38.56 | 201,177 | +2.46(+6.81%) |
Apr 26, 2022 | 36.84 | 36.84 | 35.99 | 36.10 | 174,327 | -0.23(-0.63%) |
Apr 25, 2022 | 35.38 | 36.38 | 35.20 | 36.33 | 131,464 | +0.78(+2.19%) |
Apr 22, 2022 | 35.66 | 36.93 | 35.31 | 35.55 | 155,448 | +1.93(+5.74%) |
Apr 21, 2022 | 35.45 | 35.51 | 33.62 | 33.62 | 130,607 | -2.27(-6.32%) |
Apr 20, 2022 | 37.60 | 37.60 | 35.63 | 35.89 | 291,027 | -1.42(-3.81%) |
Apr 19, 2022 | 37.28 | 37.37 | 36.22 | 37.31 | 125,620 | -0.54(-1.43%) |
Apr 18, 2022 | 38.09 | 38.22 | 37.25 | 37.85 | 242,827 | -0.76(-1.97%) |
Apr 14, 2022 | 39.15 | 39.99 | 38.48 | 38.61 | 204,907 | -1.34(-3.35%) |
Apr 13, 2022 | 38.51 | 40.11 | 38.51 | 39.95 | 130,296 | +1.23(+3.18%) |
Apr 12, 2022 | 39.68 | 40.00 | 38.60 | 38.72 | 190,784 | +0.67(+1.76%) |
Apr 11, 2022 | 38.02 | 38.58 | 37.55 | 38.05 | 208,244 | -1.37(-3.48%) |
Apr 08, 2022 | 39.65 | 40.08 | 39.36 | 39.42 | 161,041 | -0.83(-2.06%) |
Apr 07, 2022 | 40.22 | 40.69 | 39.51 | 40.25 | 143,961 | +0.26(+0.65%) |
Apr 06, 2022 | 40.23 | 40.44 | 39.50 | 39.99 | 279,444 | -1.19(-2.89%) |
Apr 05, 2022 | 43.06 | 43.22 | 41.16 | 41.18 | 385,123 | -1.95(-4.52%) |
Apr 04, 2022 | 42.30 | 43.22 | 42.30 | 43.13 | 164,113 | +2.70(+6.68%) |
Apr 01, 2022 | 40.00 | 41.35 | 40.00 | 40.43 | 142,739 | +2.47(+6.51%) |
Mar 31, 2022 | 39.02 | 39.30 | 37.96 | 37.96 | 111,371 | -2.66(-6.55%) |
Mar 30, 2022 | 40.22 | 41.48 | 40.22 | 40.62 | 171,118 | -1.35(-3.22%) |
Mar 29, 2022 | 41.00 | 42.31 | 41.00 | 41.97 | 169,853 | +2.94(+7.53%) |
Mar 28, 2022 | 39.50 | 39.50 | 38.40 | 39.03 | 118,729 | +2.21(+6.00%) |
Mar 25, 2022 | 34.35 | 37.00 | 34.35 | 36.82 | 145,098 | -0.13(-0.35%) |
Mar 24, 2022 | 37.60 | 37.70 | 36.41 | 36.95 | 198,904 | -2.61(-6.60%) |
Mar 23, 2022 | 39.25 | 40.93 | 38.50 | 39.56 | 102,399 | -0.47(-1.17%) |
Mar 22, 2022 | 38.95 | 40.49 | 38.95 | 40.03 | 147,650 | +2.66(+7.12%) |
Mar 21, 2022 | 37.39 | 38.00 | 36.50 | 37.37 | 111,220 | -4.93(-11.65%) |
Mar 18, 2022 | 39.00 | 43.01 | 38.33 | 42.30 | 424,447 | +3.78(+9.83%) |
Mar 17, 2022 | 40.75 | 40.75 | 37.25 | 38.52 | 169,183 | -3.83(-9.03%) |
Mar 16, 2022 | 35.70 | 42.39 | 35.70 | 42.34 | 417,079 | +12.58(+42.27%) |
Mar 15, 2022 | 27.40 | 30.10 | 27.30 | 29.76 | 324,280 | +2.90(+10.80%) |
Mar 14, 2022 | 29.00 | 29.00 | 26.75 | 26.86 | 142,900 | -4.61(-14.65%) |
Mar 11, 2022 | 33.90 | 34.44 | 31.43 | 31.47 | 195,001 | -3.33(-9.57%) |
Mar 10, 2022 | 36.85 | 36.85 | 34.33 | 34.80 | 235,283 | -4.59(-11.65%) |
Mar 09, 2022 | 37.80 | 39.84 | 37.80 | 39.39 | 121,469 | +1.93(+5.15%) |
Mar 08, 2022 | 37.58 | 38.34 | 36.72 | 37.46 | 200,171 | +0.78(+2.12%) |
Mar 07, 2022 | 37.30 | 38.37 | 36.64 | 36.68 | 132,317 | -4.29(-10.46%) |
Mar 04, 2022 | 42.00 | 42.00 | 40.57 | 40.97 | 63,878 | -1.78(-4.16%) |
Mar 03, 2022 | 44.26 | 44.29 | 42.47 | 42.75 | 125,460 | -2.20(-4.89%) |
Mar 02, 2022 | 44.70 | 45.31 | 44.10 | 44.95 | 178,490 | +1.42(+3.26%) |