Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.64 | 33.64 | 33.33 | 33.45 | 191,641 | -0.54(-1.59%) |
May 27, 2022 | 33.60 | 34.10 | 33.60 | 33.99 | 169,092 | +1.20(+3.66%) |
May 26, 2022 | 32.66 | 32.86 | 32.52 | 32.79 | 229,671 | +0.27(+0.84%) |
May 25, 2022 | 32.17 | 32.64 | 32.15 | 32.52 | 120,779 | +0.24(+0.73%) |
May 24, 2022 | 32.49 | 32.60 | 32.01 | 32.28 | 134,919 | -0.15(-0.46%) |
May 23, 2022 | 32.60 | 32.69 | 32.32 | 32.43 | 149,858 | +0.55(+1.73%) |
May 20, 2022 | 31.64 | 31.95 | 31.45 | 31.88 | 144,437 | +0.67(+2.15%) |
May 19, 2022 | 30.63 | 31.49 | 30.51 | 31.21 | 132,740 | +0.47(+1.53%) |
May 18, 2022 | 30.90 | 31.43 | 30.55 | 30.74 | 102,806 | -2.59(-7.76%) |
May 17, 2022 | 33.30 | 33.48 | 32.97 | 33.33 | 134,800 | +0.90(+2.76%) |
May 16, 2022 | 32.66 | 32.68 | 32.34 | 32.43 | 171,399 | -0.51(-1.55%) |
May 13, 2022 | 32.53 | 33.06 | 32.53 | 32.94 | 178,740 | +0.89(+2.78%) |
May 12, 2022 | 31.81 | 32.38 | 31.81 | 32.05 | 128,023 | +0.07(+0.22%) |
May 11, 2022 | 32.44 | 32.89 | 31.98 | 31.98 | 111,671 | -0.04(-0.12%) |
May 10, 2022 | 32.93 | 32.93 | 31.86 | 32.02 | 125,363 | -0.31(-0.96%) |
May 09, 2022 | 32.55 | 32.71 | 32.30 | 32.33 | 165,113 | -0.28(-0.86%) |
May 06, 2022 | 32.93 | 32.93 | 32.45 | 32.61 | 113,226 | -1.17(-3.46%) |
May 05, 2022 | 34.39 | 34.54 | 33.57 | 33.78 | 134,534 | -0.74(-2.14%) |
May 04, 2022 | 34.25 | 34.61 | 33.77 | 34.52 | 156,181 | +0.65(+1.92%) |
May 03, 2022 | 34.19 | 34.32 | 33.69 | 33.87 | 97,094 | -0.61(-1.77%) |
May 02, 2022 | 34.90 | 34.90 | 34.07 | 34.48 | 150,740 | -0.11(-0.32%) |
Apr 29, 2022 | 35.07 | 35.11 | 34.54 | 34.59 | 92,847 | -0.65(-1.84%) |
Apr 28, 2022 | 35.21 | 35.32 | 34.67 | 35.24 | 147,197 | +0.57(+1.64%) |
Apr 27, 2022 | 34.62 | 35.01 | 34.53 | 34.67 | 204,363 | +0.48(+1.40%) |
Apr 26, 2022 | 35.69 | 35.69 | 34.18 | 34.19 | 145,207 | -1.06(-3.01%) |
Apr 25, 2022 | 34.55 | 35.32 | 34.46 | 35.25 | 565,020 | +0.14(+0.40%) |
Apr 22, 2022 | 35.63 | 35.68 | 35.08 | 35.11 | 74,068 | -0.79(-2.19%) |
Apr 21, 2022 | 36.55 | 36.60 | 35.73 | 35.90 | 97,282 | -0.62(-1.71%) |
Apr 20, 2022 | 36.48 | 36.77 | 36.46 | 36.52 | 136,728 | +1.19(+3.37%) |
Apr 19, 2022 | 34.39 | 35.33 | 34.39 | 35.33 | 150,187 | -0.10(-0.28%) |
Apr 18, 2022 | 35.25 | 36.50 | 35.25 | 35.43 | 144,612 | -0.24(-0.67%) |
Apr 14, 2022 | 35.91 | 35.98 | 35.56 | 35.67 | 260,701 | -0.04(-0.11%) |
Apr 13, 2022 | 35.03 | 35.80 | 35.01 | 35.71 | 114,855 | +0.21(+0.60%) |
Apr 12, 2022 | 35.81 | 36.00 | 35.45 | 35.50 | 373,292 | -0.66(-1.83%) |
Apr 11, 2022 | 36.68 | 36.80 | 36.16 | 36.16 | 358,879 | -1.48(-3.93%) |
Apr 08, 2022 | 37.54 | 37.87 | 37.47 | 37.64 | 88,473 | -0.69(-1.80%) |
Apr 07, 2022 | 38.23 | 38.51 | 38.07 | 38.33 | 118,996 | +0.16(+0.43%) |
Apr 06, 2022 | 38.35 | 38.35 | 38.01 | 38.16 | 166,691 | -0.45(-1.18%) |
Apr 05, 2022 | 38.58 | 38.85 | 38.37 | 38.62 | 101,810 | +0.07(+0.18%) |
Apr 04, 2022 | 38.28 | 38.58 | 38.21 | 38.55 | 192,331 | +0.31(+0.81%) |
Apr 01, 2022 | 38.65 | 38.65 | 37.98 | 38.24 | 65,625 | -0.29(-0.75%) |
Mar 31, 2022 | 38.74 | 38.94 | 38.48 | 38.53 | 93,872 | -0.45(-1.14%) |
Mar 30, 2022 | 39.18 | 39.29 | 38.85 | 38.98 | 123,740 | -1.27(-3.14%) |
Mar 29, 2022 | 41.09 | 41.31 | 40.03 | 40.24 | 99,701 | +0.47(+1.18%) |
Mar 28, 2022 | 39.26 | 39.83 | 39.26 | 39.77 | 87,087 | +0.55(+1.40%) |
Mar 25, 2022 | 39.67 | 39.75 | 38.91 | 39.22 | 97,573 | -0.28(-0.71%) |
Mar 24, 2022 | 39.59 | 39.62 | 39.29 | 39.50 | 70,113 | +0.24(+0.61%) |
Mar 23, 2022 | 39.59 | 39.59 | 39.26 | 39.26 | 91,196 | -0.70(-1.75%) |
Mar 22, 2022 | 39.70 | 40.14 | 39.67 | 39.96 | 140,004 | +0.24(+0.60%) |
Mar 21, 2022 | 40.11 | 40.11 | 39.49 | 39.72 | 79,735 | -1.02(-2.50%) |
Mar 18, 2022 | 39.73 | 40.77 | 39.69 | 40.74 | 89,501 | +0.69(+1.72%) |
Mar 17, 2022 | 39.91 | 40.19 | 39.55 | 40.05 | 128,821 | +1.07(+2.74%) |
Mar 16, 2022 | 38.43 | 39.03 | 38.14 | 38.98 | 91,006 | +0.99(+2.61%) |
Mar 15, 2022 | 37.96 | 38.23 | 37.71 | 37.99 | 161,804 | +0.61(+1.63%) |
Mar 14, 2022 | 37.27 | 37.95 | 37.27 | 37.38 | 132,546 | +0.62(+1.69%) |
Mar 11, 2022 | 37.46 | 37.54 | 36.70 | 36.76 | 194,760 | -0.73(-1.95%) |
Mar 10, 2022 | 37.57 | 37.91 | 37.36 | 37.49 | 160,985 | -0.55(-1.45%) |
Mar 09, 2022 | 37.61 | 38.36 | 37.06 | 38.04 | 113,714 | +2.34(+6.55%) |
Mar 08, 2022 | 36.35 | 36.83 | 35.31 | 35.70 | 184,534 | -0.76(-2.08%) |
Mar 07, 2022 | 37.50 | 37.58 | 36.18 | 36.46 | 174,768 | -0.99(-2.64%) |
Mar 04, 2022 | 37.17 | 37.63 | 37.04 | 37.45 | 122,652 | -1.40(-3.60%) |
Mar 03, 2022 | 39.54 | 39.54 | 38.67 | 38.85 | 128,968 | -1.00(-2.50%) |
Mar 02, 2022 | 39.68 | 40.16 | 39.38 | 39.85 | 132,755 | +1.36(+3.52%) |