Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.76 | 31.16 | 29.76 | 30.06 | 414,053 | -0.86(-2.78%) |
May 27, 2022 | 31.13 | 31.22 | 30.73 | 30.92 | 122,791 | +0.19(+0.61%) |
May 26, 2022 | 30.47 | 30.95 | 30.20 | 30.73 | 288,545 | +0.27(+0.88%) |
May 25, 2022 | 30.34 | 30.61 | 30.08 | 30.46 | 219,802 | -0.18(-0.58%) |
May 24, 2022 | 30.42 | 30.96 | 30.10 | 30.64 | 175,990 | +0.35(+1.14%) |
May 23, 2022 | 30.69 | 30.85 | 30.08 | 30.29 | 338,949 | +0.12(+0.39%) |
May 20, 2022 | 30.42 | 30.55 | 29.72 | 30.17 | 237,840 | -0.01(-0.03%) |
May 19, 2022 | 29.12 | 30.44 | 29.12 | 30.18 | 499,205 | +1.80(+6.34%) |
May 18, 2022 | 29.15 | 29.29 | 28.34 | 28.38 | 346,023 | -0.96(-3.27%) |
May 17, 2022 | 29.24 | 29.66 | 28.94 | 29.34 | 271,346 | +0.55(+1.92%) |
May 16, 2022 | 28.49 | 28.91 | 28.23 | 28.79 | 543,206 | +0.33(+1.15%) |
May 13, 2022 | 27.34 | 28.77 | 27.34 | 28.46 | 968,201 | +1.08(+3.94%) |
May 12, 2022 | 27.90 | 28.23 | 26.82 | 27.38 | 737,173 | -1.26(-4.39%) |
May 11, 2022 | 29.30 | 30.08 | 28.61 | 28.64 | 206,365 | -0.20(-0.69%) |
May 10, 2022 | 29.85 | 30.25 | 28.36 | 28.84 | 592,418 | -0.55(-1.88%) |
May 09, 2022 | 30.68 | 30.82 | 29.34 | 29.39 | 801,274 | -2.05(-6.51%) |
May 06, 2022 | 31.81 | 31.99 | 31.27 | 31.44 | 296,072 | -0.52(-1.64%) |
May 05, 2022 | 33.80 | 33.99 | 31.51 | 31.96 | 329,641 | -1.60(-4.77%) |
May 04, 2022 | 32.79 | 33.70 | 32.34 | 33.57 | 499,638 | +0.81(+2.48%) |
May 03, 2022 | 32.10 | 33.10 | 32.10 | 32.76 | 346,244 | +0.82(+2.57%) |
May 02, 2022 | 31.75 | 32.03 | 31.19 | 31.93 | 429,585 | -0.55(-1.71%) |
Apr 29, 2022 | 33.23 | 33.55 | 32.42 | 32.49 | 359,841 | -0.47(-1.44%) |
Apr 28, 2022 | 32.36 | 33.13 | 31.97 | 32.96 | 344,605 | +0.63(+1.96%) |
Apr 27, 2022 | 32.60 | 33.00 | 32.25 | 32.33 | 280,083 | -0.24(-0.73%) |
Apr 26, 2022 | 33.72 | 33.83 | 32.49 | 32.57 | 524,616 | -1.21(-3.57%) |
Apr 25, 2022 | 33.78 | 34.37 | 32.90 | 33.78 | 1,049,182 | -1.31(-3.72%) |
Apr 22, 2022 | 35.65 | 36.12 | 34.89 | 35.08 | 847,754 | -1.18(-3.25%) |
Apr 21, 2022 | 37.77 | 38.18 | 35.93 | 36.26 | 514,422 | -2.08(-5.42%) |
Apr 20, 2022 | 37.71 | 38.41 | 37.45 | 38.34 | 421,779 | +0.47(+1.25%) |
Apr 19, 2022 | 38.54 | 38.64 | 37.70 | 37.86 | 599,544 | -1.04(-2.67%) |
Apr 18, 2022 | 39.84 | 39.86 | 38.88 | 38.90 | 1,061,945 | -0.12(-0.30%) |
Apr 14, 2022 | 38.92 | 39.30 | 38.51 | 39.02 | 498,210 | -0.10(-0.25%) |
Apr 13, 2022 | 38.39 | 39.23 | 38.17 | 39.12 | 572,074 | +1.19(+3.13%) |
Apr 12, 2022 | 38.07 | 38.58 | 37.48 | 37.93 | 592,242 | +0.56(+1.51%) |
Apr 11, 2022 | 38.09 | 38.35 | 36.98 | 37.37 | 365,812 | -0.12(-0.32%) |
Apr 08, 2022 | 36.56 | 37.68 | 36.56 | 37.49 | 381,919 | +0.93(+2.54%) |
Apr 07, 2022 | 36.25 | 36.83 | 35.91 | 36.56 | 258,427 | +0.47(+1.32%) |
Apr 06, 2022 | 36.03 | 36.58 | 35.63 | 36.08 | 280,285 | +0.04(+0.11%) |
Apr 05, 2022 | 37.19 | 37.98 | 35.92 | 36.04 | 505,130 | -0.95(-2.57%) |
Apr 04, 2022 | 37.30 | 37.59 | 36.69 | 36.99 | 291,370 | -0.03(-0.08%) |
Apr 01, 2022 | 35.90 | 37.09 | 35.63 | 37.02 | 309,437 | +1.04(+2.89%) |
Mar 31, 2022 | 36.51 | 36.90 | 35.91 | 35.98 | 208,021 | -0.37(-1.01%) |
Mar 30, 2022 | 36.23 | 37.02 | 36.07 | 36.35 | 343,235 | +0.15(+0.41%) |
Mar 29, 2022 | 35.05 | 36.26 | 34.82 | 36.20 | 502,717 | +0.58(+1.64%) |
Mar 28, 2022 | 36.37 | 36.47 | 35.37 | 35.62 | 389,235 | -1.22(-3.30%) |
Mar 25, 2022 | 36.87 | 36.87 | 36.40 | 36.83 | 301,962 | -0.07(-0.19%) |
Mar 24, 2022 | 37.09 | 37.92 | 36.73 | 36.90 | 435,767 | +0.30(+0.81%) |
Mar 23, 2022 | 36.49 | 36.75 | 36.07 | 36.60 | 242,340 | +0.47(+1.31%) |
Mar 22, 2022 | 36.60 | 36.67 | 35.79 | 36.13 | 416,891 | -0.55(-1.51%) |
Mar 21, 2022 | 36.29 | 37.14 | 36.22 | 36.68 | 462,698 | +0.74(+2.06%) |
Mar 18, 2022 | 36.12 | 36.44 | 35.64 | 35.94 | 350,102 | -0.38(-1.04%) |
Mar 17, 2022 | 35.87 | 37.17 | 35.87 | 36.32 | 422,512 | +0.81(+2.28%) |
Mar 16, 2022 | 35.26 | 35.51 | 34.43 | 35.51 | 395,414 | +0.15(+0.42%) |
Mar 15, 2022 | 34.26 | 35.79 | 34.14 | 35.36 | 325,364 | +0.35(+0.99%) |
Mar 14, 2022 | 36.15 | 36.16 | 34.75 | 35.01 | 597,268 | -1.75(-4.76%) |
Mar 11, 2022 | 36.56 | 37.03 | 36.20 | 36.76 | 289,454 | -0.74(-1.98%) |
Mar 10, 2022 | 36.87 | 37.74 | 36.83 | 37.50 | 389,428 | +0.96(+2.63%) |
Mar 09, 2022 | 35.90 | 36.97 | 35.34 | 36.55 | 421,096 | -0.52(-1.41%) |
Mar 08, 2022 | 37.47 | 38.95 | 36.46 | 37.07 | 1,829,668 | +0.26(+0.70%) |
Mar 07, 2022 | 36.36 | 37.15 | 35.75 | 36.81 | 1,117,024 | +0.72(+2.00%) |
Mar 04, 2022 | 35.66 | 36.35 | 35.34 | 36.09 | 585,018 | +0.92(+2.62%) |
Mar 03, 2022 | 35.32 | 35.34 | 34.49 | 35.17 | 389,028 | -0.17(-0.48%) |
Mar 02, 2022 | 34.96 | 35.43 | 34.57 | 35.34 | 249,976 | +0.04(+0.11%) |