Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.19 | 32.80 | 31.59 | 32.22 | 274,756 | -0.11(-0.34%) |
May 27, 2022 | 31.24 | 32.37 | 31.10 | 32.33 | 156,895 | +1.50(+4.87%) |
May 26, 2022 | 30.92 | 32.39 | 30.48 | 30.83 | 98,428 | +0.12(+0.39%) |
May 25, 2022 | 30.86 | 31.18 | 29.99 | 30.71 | 151,350 | -0.38(-1.22%) |
May 24, 2022 | 32.28 | 32.57 | 31.00 | 31.09 | 97,775 | -1.50(-4.60%) |
May 23, 2022 | 32.16 | 32.96 | 31.93 | 32.59 | 223,310 | +0.61(+1.91%) |
May 20, 2022 | 33.06 | 33.11 | 30.89 | 31.98 | 116,486 | -0.42(-1.30%) |
May 19, 2022 | 31.83 | 32.89 | 31.79 | 32.40 | 131,586 | +0.21(+0.65%) |
May 18, 2022 | 32.83 | 33.73 | 32.00 | 32.19 | 112,739 | -1.20(-3.59%) |
May 17, 2022 | 33.20 | 33.72 | 32.14 | 33.39 | 71,402 | +0.95(+2.93%) |
May 16, 2022 | 33.04 | 33.44 | 32.10 | 32.44 | 119,839 | -1.20(-3.57%) |
May 13, 2022 | 33.28 | 33.96 | 33.17 | 33.64 | 101,323 | +0.86(+2.62%) |
May 12, 2022 | 32.29 | 33.77 | 31.77 | 32.78 | 134,461 | +0.48(+1.49%) |
May 11, 2022 | 32.92 | 34.09 | 32.20 | 32.30 | 111,840 | -0.84(-2.53%) |
May 10, 2022 | 33.72 | 33.72 | 32.13 | 33.14 | 150,827 | -0.07(-0.21%) |
May 09, 2022 | 34.39 | 34.65 | 33.05 | 33.21 | 150,381 | -2.02(-5.73%) |
May 06, 2022 | 35.47 | 35.80 | 33.17 | 35.23 | 132,952 | -0.31(-0.87%) |
May 05, 2022 | 36.52 | 36.52 | 34.87 | 35.54 | 145,615 | -1.27(-3.45%) |
May 04, 2022 | 35.52 | 36.95 | 34.38 | 36.81 | 120,806 | +1.42(+4.01%) |
May 03, 2022 | 36.57 | 36.96 | 35.14 | 35.39 | 198,483 | -0.52(-1.45%) |
May 02, 2022 | 34.20 | 35.97 | 34.20 | 35.91 | 502,756 | +1.62(+4.72%) |
Apr 29, 2022 | 33.88 | 34.96 | 32.52 | 34.29 | 277,033 | -0.02(-0.06%) |
Apr 28, 2022 | 39.15 | 39.16 | 33.01 | 34.31 | 768,319 | -9.09(-20.94%) |
Apr 27, 2022 | 44.18 | 44.82 | 42.68 | 43.40 | 143,063 | -1.14(-2.56%) |
Apr 26, 2022 | 45.26 | 45.35 | 44.51 | 44.54 | 105,188 | -0.90(-1.98%) |
Apr 25, 2022 | 45.02 | 45.62 | 44.67 | 45.44 | 138,370 | +0.07(+0.15%) |
Apr 22, 2022 | 46.23 | 46.81 | 45.11 | 45.37 | 112,380 | -1.04(-2.24%) |
Apr 21, 2022 | 46.50 | 47.63 | 46.24 | 46.41 | 139,381 | +0.46(+1.00%) |
Apr 20, 2022 | 46.13 | 46.49 | 45.47 | 45.95 | 92,582 | +0.30(+0.66%) |
Apr 19, 2022 | 45.53 | 46.32 | 45.52 | 45.65 | 76,275 | +0.00(+0.00%) |
Apr 18, 2022 | 44.90 | 46.19 | 43.60 | 45.65 | 114,914 | +0.87(+1.94%) |
Apr 14, 2022 | 47.29 | 47.38 | 44.62 | 44.78 | 93,916 | -2.27(-4.82%) |
Apr 13, 2022 | 46.88 | 47.65 | 46.63 | 47.05 | 111,725 | +0.05(+0.11%) |
Apr 12, 2022 | 47.89 | 49.46 | 46.71 | 47.00 | 103,261 | +0.02(+0.04%) |
Apr 11, 2022 | 48.98 | 49.57 | 46.77 | 46.98 | 113,970 | -2.49(-5.03%) |
Apr 08, 2022 | 49.40 | 49.55 | 48.46 | 49.47 | 111,617 | -0.04(-0.08%) |
Apr 07, 2022 | 49.45 | 49.78 | 48.25 | 49.51 | 88,392 | +0.22(+0.45%) |
Apr 06, 2022 | 50.45 | 51.25 | 49.03 | 49.29 | 60,839 | -2.01(-3.92%) |
Apr 05, 2022 | 53.02 | 53.02 | 50.99 | 51.30 | 56,037 | -2.58(-4.79%) |
Apr 04, 2022 | 53.02 | 54.19 | 53.02 | 53.88 | 57,858 | +0.82(+1.55%) |
Apr 01, 2022 | 52.20 | 53.30 | 51.93 | 53.06 | 95,924 | +1.14(+2.20%) |
Mar 31, 2022 | 53.50 | 53.84 | 51.43 | 51.92 | 107,218 | -1.70(-3.17%) |
Mar 30, 2022 | 54.49 | 54.95 | 53.55 | 53.62 | 39,408 | -0.67(-1.23%) |
Mar 29, 2022 | 53.36 | 54.81 | 53.01 | 54.29 | 97,236 | +1.47(+2.78%) |
Mar 28, 2022 | 53.50 | 53.50 | 51.73 | 52.82 | 50,072 | -0.65(-1.22%) |
Mar 25, 2022 | 54.02 | 54.25 | 53.27 | 53.47 | 48,674 | -0.22(-0.41%) |
Mar 24, 2022 | 52.90 | 53.81 | 52.52 | 53.69 | 70,137 | +0.74(+1.40%) |
Mar 23, 2022 | 54.29 | 54.29 | 52.72 | 52.95 | 41,631 | -1.57(-2.88%) |
Mar 22, 2022 | 54.96 | 55.40 | 54.42 | 54.52 | 45,228 | -0.33(-0.60%) |
Mar 21, 2022 | 54.58 | 55.10 | 54.01 | 54.85 | 45,021 | -0.01(-0.02%) |
Mar 18, 2022 | 54.29 | 55.42 | 53.65 | 54.86 | 207,197 | +0.82(+1.52%) |
Mar 17, 2022 | 52.61 | 54.99 | 52.61 | 54.04 | 66,276 | +1.05(+1.98%) |
Mar 16, 2022 | 51.43 | 53.13 | 49.85 | 52.99 | 66,845 | +2.18(+4.29%) |
Mar 15, 2022 | 50.20 | 51.31 | 49.71 | 50.81 | 70,954 | +1.20(+2.42%) |
Mar 14, 2022 | 51.09 | 51.45 | 49.44 | 49.61 | 62,778 | -1.60(-3.12%) |
Mar 11, 2022 | 53.16 | 53.76 | 51.21 | 51.21 | 47,261 | -1.55(-2.94%) |
Mar 10, 2022 | 53.51 | 54.25 | 52.16 | 52.76 | 72,043 | -1.59(-2.93%) |
Mar 09, 2022 | 54.82 | 55.57 | 54.21 | 54.35 | 69,782 | +0.61(+1.14%) |
Mar 08, 2022 | 54.02 | 55.67 | 53.31 | 53.74 | 105,836 | -0.08(-0.15%) |
Mar 07, 2022 | 53.61 | 54.29 | 52.70 | 53.82 | 99,731 | +0.22(+0.41%) |
Mar 04, 2022 | 54.95 | 55.83 | 53.41 | 53.60 | 50,671 | -2.03(-3.65%) |
Mar 03, 2022 | 57.54 | 57.98 | 55.25 | 55.63 | 88,959 | -1.52(-2.66%) |
Mar 02, 2022 | 55.83 | 57.17 | 55.72 | 57.15 | 91,690 | +1.91(+3.46%) |