Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.72 | 34.02 | 32.36 | 33.22 | 253,984 | +0.08(+0.24%) |
May 27, 2022 | 30.36 | 33.96 | 30.36 | 33.14 | 320,206 | +3.17(+10.57%) |
May 26, 2022 | 30.41 | 31.26 | 29.66 | 29.97 | 391,532 | -1.21(-3.88%) |
May 25, 2022 | 31.71 | 33.39 | 30.99 | 31.18 | 387,358 | -1.21(-3.74%) |
May 24, 2022 | 32.39 | 33.09 | 31.27 | 32.39 | 213,494 | -0.12(-0.36%) |
May 23, 2022 | 32.84 | 32.85 | 32.27 | 32.51 | 144,160 | +0.22(+0.67%) |
May 20, 2022 | 33.75 | 33.75 | 31.83 | 32.29 | 116,956 | -1.21(-3.61%) |
May 19, 2022 | 32.67 | 33.99 | 32.67 | 33.50 | 182,819 | +0.57(+1.73%) |
May 18, 2022 | 33.42 | 34.30 | 32.61 | 32.93 | 125,667 | -1.03(-3.04%) |
May 17, 2022 | 33.22 | 34.26 | 32.86 | 33.97 | 234,690 | +1.46(+4.48%) |
May 16, 2022 | 32.79 | 33.07 | 32.13 | 32.51 | 124,322 | -0.28(-0.84%) |
May 13, 2022 | 33.37 | 33.51 | 32.60 | 32.79 | 122,081 | -0.09(-0.27%) |
May 12, 2022 | 32.69 | 32.94 | 31.94 | 32.87 | 113,158 | +0.31(+0.94%) |
May 11, 2022 | 33.23 | 34.18 | 32.31 | 32.57 | 87,482 | -0.75(-2.25%) |
May 10, 2022 | 34.40 | 34.80 | 32.71 | 33.32 | 87,561 | -0.57(-1.68%) |
May 09, 2022 | 33.67 | 35.25 | 33.32 | 33.89 | 127,634 | -0.40(-1.18%) |
May 06, 2022 | 34.72 | 35.35 | 33.81 | 34.29 | 86,341 | -0.50(-1.44%) |
May 05, 2022 | 36.39 | 36.58 | 34.32 | 34.79 | 165,121 | -1.90(-5.18%) |
May 04, 2022 | 35.87 | 36.72 | 34.09 | 36.69 | 146,457 | +1.16(+3.26%) |
May 03, 2022 | 35.18 | 35.98 | 34.71 | 35.53 | 88,341 | +0.28(+0.78%) |
May 02, 2022 | 35.10 | 35.94 | 34.45 | 35.26 | 96,506 | +0.43(+1.24%) |
Apr 29, 2022 | 35.39 | 35.85 | 34.77 | 34.83 | 192,830 | -0.84(-2.37%) |
Apr 28, 2022 | 35.62 | 35.90 | 34.89 | 35.67 | 78,696 | +0.39(+1.11%) |
Apr 27, 2022 | 35.57 | 36.14 | 35.15 | 35.28 | 105,513 | -0.40(-1.13%) |
Apr 26, 2022 | 36.75 | 37.10 | 35.52 | 35.68 | 81,897 | -1.41(-3.81%) |
Apr 25, 2022 | 36.91 | 37.23 | 36.17 | 37.10 | 147,245 | -0.32(-0.87%) |
Apr 22, 2022 | 37.99 | 38.61 | 37.09 | 37.42 | 72,249 | -0.83(-2.18%) |
Apr 21, 2022 | 39.15 | 39.85 | 37.99 | 38.26 | 83,751 | -0.44(-1.14%) |
Apr 20, 2022 | 38.89 | 39.66 | 38.64 | 38.70 | 111,920 | +0.10(+0.25%) |
Apr 19, 2022 | 37.19 | 38.71 | 37.19 | 38.60 | 86,292 | +1.46(+3.94%) |
Apr 18, 2022 | 37.14 | 37.67 | 36.89 | 37.14 | 69,152 | -0.13(-0.34%) |
Apr 14, 2022 | 37.59 | 38.01 | 37.10 | 37.26 | 67,943 | -0.06(-0.16%) |
Apr 13, 2022 | 36.36 | 37.45 | 35.64 | 37.32 | 140,061 | +0.96(+2.65%) |
Apr 12, 2022 | 36.90 | 37.37 | 36.13 | 36.36 | 92,723 | -0.06(-0.16%) |
Apr 11, 2022 | 36.71 | 37.48 | 36.42 | 36.42 | 96,294 | -0.56(-1.51%) |
Apr 08, 2022 | 37.91 | 37.92 | 36.97 | 36.98 | 133,827 | -0.80(-2.11%) |
Apr 07, 2022 | 38.87 | 38.92 | 37.53 | 37.77 | 241,403 | -0.95(-2.46%) |
Apr 06, 2022 | 39.57 | 40.09 | 38.73 | 38.73 | 113,062 | -1.64(-4.06%) |
Apr 05, 2022 | 42.56 | 42.56 | 40.33 | 40.37 | 71,435 | -2.12(-4.99%) |
Apr 04, 2022 | 41.33 | 42.69 | 41.09 | 42.49 | 194,517 | +1.16(+2.80%) |
Apr 01, 2022 | 41.87 | 42.09 | 40.87 | 41.33 | 120,336 | -0.32(-0.78%) |
Mar 31, 2022 | 42.46 | 42.48 | 41.48 | 41.66 | 163,708 | -0.85(-2.01%) |
Mar 30, 2022 | 44.56 | 44.56 | 42.40 | 42.51 | 100,271 | -1.93(-4.33%) |
Mar 29, 2022 | 43.87 | 44.78 | 43.87 | 44.44 | 149,516 | +0.88(+2.03%) |
Mar 28, 2022 | 45.33 | 45.33 | 43.11 | 43.55 | 80,998 | -2.14(-4.69%) |
Mar 25, 2022 | 44.72 | 45.72 | 44.16 | 45.69 | 109,166 | +1.29(+2.90%) |
Mar 24, 2022 | 44.24 | 44.46 | 43.63 | 44.41 | 57,794 | +0.56(+1.28%) |
Mar 23, 2022 | 43.80 | 44.18 | 43.31 | 43.85 | 83,454 | -0.33(-0.76%) |
Mar 22, 2022 | 43.26 | 44.41 | 43.26 | 44.18 | 99,049 | +1.58(+3.71%) |
Mar 21, 2022 | 43.19 | 43.34 | 42.05 | 42.60 | 126,533 | -0.65(-1.50%) |
Mar 18, 2022 | 42.96 | 43.38 | 41.60 | 43.25 | 157,341 | -0.03(-0.07%) |
Mar 17, 2022 | 42.33 | 43.32 | 42.12 | 43.28 | 82,924 | +0.74(+1.73%) |
Mar 16, 2022 | 41.68 | 42.61 | 40.91 | 42.54 | 87,406 | +1.28(+3.10%) |
Mar 15, 2022 | 41.22 | 41.89 | 40.82 | 41.26 | 109,641 | -0.01(-0.02%) |
Mar 14, 2022 | 42.05 | 42.19 | 41.07 | 41.27 | 62,009 | -0.45(-1.08%) |
Mar 11, 2022 | 42.43 | 42.79 | 41.57 | 41.72 | 67,562 | -0.45(-1.07%) |
Mar 10, 2022 | 41.97 | 42.30 | 41.29 | 42.18 | 82,787 | -0.55(-1.29%) |
Mar 09, 2022 | 43.45 | 43.65 | 42.59 | 42.73 | 124,286 | +0.10(+0.23%) |
Mar 08, 2022 | 42.65 | 43.75 | 42.08 | 42.63 | 95,193 | +0.34(+0.81%) |
Mar 07, 2022 | 43.92 | 43.92 | 42.12 | 42.28 | 91,936 | -1.62(-3.69%) |
Mar 04, 2022 | 45.41 | 45.88 | 43.51 | 43.90 | 121,430 | -2.02(-4.41%) |
Mar 03, 2022 | 45.69 | 46.35 | 45.02 | 45.93 | 186,863 | +0.88(+1.96%) |
Mar 02, 2022 | 44.18 | 45.29 | 43.47 | 45.04 | 112,162 | +1.33(+3.03%) |