Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.80 | 36.80 | 36.32 | 36.36 | 10,662 | -0.37(-1.01%) |
May 27, 2022 | 35.90 | 36.73 | 35.90 | 36.73 | 9,658 | +0.98(+2.74%) |
May 26, 2022 | 34.80 | 35.88 | 34.80 | 35.75 | 20,889 | +0.80(+2.28%) |
May 25, 2022 | 34.35 | 35.15 | 34.35 | 34.95 | 19,903 | +0.43(+1.24%) |
May 24, 2022 | 34.66 | 34.96 | 34.23 | 34.53 | 23,395 | -0.79(-2.25%) |
May 23, 2022 | 34.95 | 35.33 | 34.83 | 35.32 | 13,590 | +0.57(+1.65%) |
May 20, 2022 | 35.12 | 35.12 | 34.05 | 34.75 | 30,275 | +0.12(+0.36%) |
May 19, 2022 | 33.72 | 34.97 | 33.72 | 34.62 | 22,608 | +0.70(+2.08%) |
May 18, 2022 | 34.41 | 34.78 | 33.83 | 33.92 | 67,320 | -1.07(-3.05%) |
May 17, 2022 | 34.71 | 34.99 | 34.35 | 34.98 | 31,565 | +0.88(+2.57%) |
May 16, 2022 | 34.65 | 34.65 | 34.11 | 34.11 | 25,477 | -0.66(-1.89%) |
May 13, 2022 | 33.60 | 34.88 | 33.60 | 34.77 | 40,925 | +1.67(+5.06%) |
May 12, 2022 | 32.23 | 33.56 | 32.22 | 33.09 | 51,438 | +0.18(+0.56%) |
May 11, 2022 | 33.68 | 34.19 | 32.89 | 32.91 | 23,368 | -0.96(-2.83%) |
May 10, 2022 | 34.11 | 34.20 | 33.17 | 33.87 | 42,061 | +0.24(+0.71%) |
May 09, 2022 | 34.90 | 34.90 | 33.48 | 33.63 | 41,083 | -1.90(-5.35%) |
May 06, 2022 | 36.12 | 36.14 | 35.25 | 35.53 | 11,073 | -0.98(-2.68%) |
May 05, 2022 | 37.99 | 37.99 | 36.15 | 36.51 | 22,305 | -2.01(-5.23%) |
May 04, 2022 | 37.44 | 38.66 | 36.78 | 38.52 | 53,179 | +0.90(+2.38%) |
May 03, 2022 | 37.61 | 37.73 | 37.37 | 37.63 | 13,109 | +0.02(+0.05%) |
May 02, 2022 | 37.10 | 37.61 | 36.79 | 37.61 | 30,398 | +0.28(+0.76%) |
Apr 29, 2022 | 37.98 | 38.73 | 37.30 | 37.32 | 13,488 | -1.07(-2.79%) |
Apr 28, 2022 | 37.83 | 38.53 | 37.38 | 38.39 | 16,608 | +1.01(+2.69%) |
Apr 27, 2022 | 37.28 | 37.96 | 37.28 | 37.39 | 10,256 | +0.06(+0.17%) |
Apr 26, 2022 | 38.40 | 38.40 | 37.26 | 37.32 | 20,253 | -1.33(-3.44%) |
Apr 25, 2022 | 37.89 | 38.68 | 37.61 | 38.65 | 26,168 | +0.37(+0.97%) |
Apr 22, 2022 | 38.97 | 39.13 | 38.28 | 38.28 | 11,565 | -0.97(-2.47%) |
Apr 21, 2022 | 40.62 | 40.88 | 39.25 | 39.25 | 15,247 | -1.07(-2.65%) |
Apr 20, 2022 | 40.91 | 40.91 | 40.31 | 40.32 | 11,228 | -0.52(-1.26%) |
Apr 19, 2022 | 39.68 | 40.97 | 39.68 | 40.84 | 20,106 | +0.96(+2.40%) |
Apr 18, 2022 | 39.95 | 40.19 | 39.57 | 39.88 | 22,582 | -0.36(-0.89%) |
Apr 14, 2022 | 41.08 | 41.08 | 40.24 | 40.24 | 21,876 | -0.81(-1.97%) |
Apr 13, 2022 | 40.20 | 41.08 | 40.20 | 41.05 | 16,914 | +0.74(+1.84%) |
Apr 12, 2022 | 40.85 | 41.22 | 40.24 | 40.31 | 11,410 | -0.23(-0.57%) |
Apr 11, 2022 | 40.64 | 40.92 | 40.53 | 40.54 | 13,671 | -0.61(-1.48%) |
Apr 08, 2022 | 41.31 | 41.55 | 41.13 | 41.15 | 9,086 | -0.48(-1.15%) |
Apr 07, 2022 | 41.37 | 41.78 | 41.05 | 41.62 | 20,689 | -0.03(-0.07%) |
Apr 06, 2022 | 41.91 | 41.91 | 41.30 | 41.65 | 12,524 | -1.08(-2.52%) |
Apr 05, 2022 | 43.32 | 43.52 | 42.59 | 42.73 | 13,239 | -0.84(-1.92%) |
Apr 04, 2022 | 43.02 | 43.61 | 43.02 | 43.57 | 15,201 | +0.73(+1.70%) |
Apr 01, 2022 | 42.59 | 42.98 | 42.55 | 42.84 | 14,034 | +0.27(+0.63%) |
Mar 31, 2022 | 43.05 | 43.10 | 42.56 | 42.57 | 14,948 | -0.51(-1.18%) |
Mar 30, 2022 | 43.54 | 43.73 | 43.01 | 43.08 | 32,085 | -0.55(-1.26%) |
Mar 29, 2022 | 43.02 | 43.73 | 43.02 | 43.63 | 7,906 | +1.28(+3.01%) |
Mar 28, 2022 | 41.84 | 42.35 | 41.68 | 42.35 | 11,001 | +0.36(+0.85%) |
Mar 25, 2022 | 42.05 | 42.12 | 41.59 | 41.99 | 13,822 | -0.39(-0.92%) |
Mar 24, 2022 | 41.86 | 42.38 | 41.56 | 42.38 | 17,173 | +0.70(+1.67%) |
Mar 23, 2022 | 41.85 | 42.20 | 41.62 | 41.68 | 13,382 | -0.78(-1.83%) |
Mar 22, 2022 | 41.65 | 42.66 | 41.65 | 42.46 | 13,125 | +0.74(+1.77%) |
Mar 21, 2022 | 42.30 | 42.30 | 41.44 | 41.72 | 12,921 | -0.71(-1.67%) |
Mar 18, 2022 | 40.96 | 42.45 | 40.96 | 42.43 | 90,770 | +1.05(+2.53%) |
Mar 17, 2022 | 40.29 | 41.39 | 40.29 | 41.39 | 18,089 | +0.84(+2.08%) |
Mar 16, 2022 | 39.19 | 40.54 | 39.19 | 40.54 | 29,409 | +1.72(+4.43%) |
Mar 15, 2022 | 38.22 | 38.86 | 38.22 | 38.82 | 18,379 | +0.79(+2.07%) |
Mar 14, 2022 | 38.77 | 38.98 | 37.87 | 38.04 | 20,572 | -0.71(-1.83%) |
Mar 11, 2022 | 39.84 | 40.11 | 38.74 | 38.74 | 8,218 | -0.88(-2.22%) |
Mar 10, 2022 | 39.31 | 39.65 | 38.94 | 39.62 | 14,949 | -0.54(-1.36%) |
Mar 09, 2022 | 39.56 | 40.35 | 39.56 | 40.17 | 14,931 | +1.30(+3.33%) |
Mar 08, 2022 | 38.57 | 39.63 | 38.35 | 38.87 | 31,548 | +0.07(+0.18%) |
Mar 07, 2022 | 39.95 | 40.08 | 38.80 | 38.80 | 25,705 | -1.10(-2.75%) |
Mar 04, 2022 | 40.19 | 40.55 | 39.59 | 39.90 | 16,811 | -0.74(-1.82%) |
Mar 03, 2022 | 41.62 | 41.62 | 40.49 | 40.64 | 23,081 | -1.01(-2.42%) |
Mar 02, 2022 | 41.18 | 41.75 | 40.96 | 41.65 | 27,440 | +0.63(+1.54%) |