Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.70 | 39.00 | 36.08 | 38.77 | 39,626 | +1.52(+4.08%) |
May 27, 2022 | 37.21 | 38.73 | 35.32 | 37.25 | 13,338 | -0.34(-0.90%) |
May 26, 2022 | 39.18 | 39.20 | 37.14 | 37.59 | 14,749 | -1.67(-4.25%) |
May 25, 2022 | 38.04 | 40.23 | 38.04 | 39.26 | 23,884 | +1.26(+3.32%) |
May 24, 2022 | 40.40 | 40.40 | 37.92 | 38.00 | 14,594 | -2.24(-5.57%) |
May 23, 2022 | 39.44 | 41.00 | 38.50 | 40.24 | 26,298 | +2.42(+6.40%) |
May 20, 2022 | 40.27 | 40.65 | 37.66 | 37.82 | 6,631 | -2.04(-5.12%) |
May 19, 2022 | 39.45 | 40.60 | 39.45 | 39.86 | 12,404 | +0.34(+0.86%) |
May 18, 2022 | 40.18 | 42.15 | 38.79 | 39.52 | 19,692 | -0.86(-2.13%) |
May 17, 2022 | 35.68 | 44.00 | 35.45 | 40.38 | 71,761 | +5.53(+15.87%) |
May 16, 2022 | 33.84 | 36.50 | 32.98 | 34.85 | 38,166 | +1.85(+5.61%) |
May 13, 2022 | 33.44 | 34.10 | 32.71 | 33.00 | 10,621 | -0.55(-1.64%) |
May 12, 2022 | 32.63 | 33.87 | 31.65 | 33.55 | 30,094 | +0.35(+1.05%) |
May 11, 2022 | 35.93 | 36.58 | 31.98 | 33.20 | 24,322 | -2.81(-7.80%) |
May 10, 2022 | 34.60 | 36.01 | 34.53 | 36.01 | 14,694 | +5.47(+17.91%) |
May 09, 2022 | 32.60 | 33.01 | 30.03 | 30.54 | 35,295 | -3.16(-9.38%) |
May 06, 2022 | 34.76 | 35.12 | 33.51 | 33.70 | 11,719 | -0.57(-1.66%) |
May 05, 2022 | 34.00 | 34.54 | 33.15 | 34.27 | 12,258 | +0.07(+0.20%) |
May 04, 2022 | 33.03 | 34.62 | 33.03 | 34.20 | 9,986 | +0.70(+2.09%) |
May 03, 2022 | 33.55 | 34.92 | 33.11 | 33.50 | 8,097 | +0.50(+1.52%) |
May 02, 2022 | 32.56 | 34.46 | 32.56 | 33.00 | 18,687 | +0.03(+0.09%) |
Apr 29, 2022 | 33.87 | 33.87 | 32.57 | 32.97 | 7,628 | -1.00(-2.94%) |
Apr 28, 2022 | 32.92 | 34.95 | 32.76 | 33.97 | 10,361 | +1.33(+4.07%) |
Apr 27, 2022 | 31.85 | 33.59 | 31.64 | 32.64 | 16,021 | +0.84(+2.64%) |
Apr 26, 2022 | 33.57 | 33.57 | 31.50 | 31.80 | 24,764 | -1.62(-4.85%) |
Apr 25, 2022 | 34.26 | 34.62 | 32.80 | 33.42 | 23,850 | -1.75(-4.98%) |
Apr 22, 2022 | 38.20 | 39.55 | 34.05 | 35.17 | 21,631 | -2.73(-7.20%) |
Apr 21, 2022 | 38.90 | 39.90 | 36.84 | 37.90 | 35,721 | -0.50(-1.30%) |
Apr 20, 2022 | 36.36 | 39.20 | 35.95 | 38.40 | 35,083 | +2.50(+6.96%) |
Apr 19, 2022 | 35.41 | 37.27 | 34.75 | 35.90 | 23,535 | +0.55(+1.56%) |
Apr 18, 2022 | 35.01 | 35.84 | 34.29 | 35.35 | 19,754 | -0.21(-0.59%) |
Apr 14, 2022 | 37.50 | 38.20 | 35.02 | 35.56 | 19,157 | -1.94(-5.17%) |
Apr 13, 2022 | 36.43 | 38.28 | 36.40 | 37.50 | 16,159 | +0.55(+1.49%) |
Apr 12, 2022 | 36.71 | 37.89 | 35.60 | 36.95 | 36,740 | +0.90(+2.50%) |
Apr 11, 2022 | 35.95 | 36.36 | 34.60 | 36.05 | 18,674 | +0.05(+0.14%) |
Apr 08, 2022 | 35.92 | 37.36 | 34.31 | 36.00 | 24,996 | -0.58(-1.59%) |
Apr 07, 2022 | 35.47 | 37.58 | 34.04 | 36.58 | 44,806 | +1.33(+3.77%) |
Apr 06, 2022 | 36.19 | 37.61 | 35.00 | 35.25 | 23,934 | -2.54(-6.72%) |
Apr 05, 2022 | 39.77 | 39.99 | 37.60 | 37.79 | 15,980 | -2.99(-7.33%) |
Apr 04, 2022 | 40.55 | 41.49 | 38.03 | 40.78 | 27,014 | +0.24(+0.59%) |
Apr 01, 2022 | 40.55 | 40.55 | 37.94 | 40.54 | 39,032 | -0.13(-0.32%) |
Mar 31, 2022 | 40.52 | 42.09 | 39.27 | 40.67 | 24,492 | +0.15(+0.37%) |
Mar 30, 2022 | 38.16 | 40.52 | 37.97 | 40.52 | 22,041 | +1.92(+4.97%) |
Mar 29, 2022 | 37.75 | 39.64 | 37.51 | 38.60 | 37,282 | +0.85(+2.25%) |
Mar 28, 2022 | 37.48 | 39.32 | 36.75 | 37.75 | 29,021 | +0.64(+1.72%) |
Mar 25, 2022 | 38.32 | 38.98 | 36.24 | 37.11 | 24,947 | -1.19(-3.11%) |
Mar 24, 2022 | 37.65 | 38.50 | 37.65 | 38.30 | 7,782 | -0.07(-0.18%) |
Mar 23, 2022 | 38.66 | 38.89 | 37.05 | 38.37 | 21,981 | +0.06(+0.16%) |
Mar 22, 2022 | 34.80 | 38.81 | 34.34 | 38.31 | 68,949 | +3.93(+11.43%) |
Mar 21, 2022 | 33.70 | 34.98 | 33.70 | 34.38 | 18,454 | +0.48(+1.42%) |
Mar 18, 2022 | 32.76 | 35.01 | 32.04 | 33.90 | 13,232 | +0.64(+1.92%) |
Mar 17, 2022 | 33.51 | 33.90 | 31.62 | 33.26 | 17,452 | -0.35(-1.04%) |
Mar 16, 2022 | 33.85 | 33.85 | 33.49 | 33.61 | 2,658 | +0.19(+0.57%) |
Mar 15, 2022 | 33.53 | 34.80 | 33.00 | 33.42 | 9,266 | +0.41(+1.24%) |
Mar 14, 2022 | 34.28 | 34.82 | 32.42 | 33.01 | 15,439 | -0.34(-1.02%) |
Mar 11, 2022 | 34.55 | 35.97 | 32.40 | 33.35 | 34,393 | +2.75(+8.99%) |
Mar 10, 2022 | 31.52 | 31.52 | 30.17 | 30.60 | 6,063 | -0.10(-0.33%) |
Mar 09, 2022 | 31.17 | 31.70 | 30.05 | 30.70 | 8,094 | -0.23(-0.74%) |
Mar 08, 2022 | 29.10 | 30.93 | 29.02 | 30.93 | 17,817 | +0.93(+3.10%) |
Mar 07, 2022 | 31.90 | 31.90 | 29.12 | 30.00 | 15,479 | -1.96(-6.13%) |
Mar 04, 2022 | 33.25 | 34.00 | 31.72 | 31.96 | 8,066 | -1.82(-5.39%) |
Mar 03, 2022 | 31.78 | 34.56 | 31.78 | 33.78 | 30,095 | +2.28(+7.24%) |
Mar 02, 2022 | 29.66 | 31.87 | 29.53 | 31.50 | 31,800 | +1.97(+6.67%) |