Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.75 | 36.49 | 35.03 | 35.52 | 1,355,691 | -0.07(-0.20%) |
May 30, 2022 | 35.59 | 35.89 | 35.48 | 35.59 | 117,793 | +0.06(+0.17%) |
May 27, 2022 | 35.87 | 36.10 | 35.36 | 35.53 | 261,049 | -0.22(-0.62%) |
May 26, 2022 | 35.91 | 36.35 | 35.65 | 35.75 | 177,684 | -0.16(-0.45%) |
May 25, 2022 | 35.53 | 36.04 | 35.03 | 35.91 | 217,209 | -0.03(-0.08%) |
May 24, 2022 | 35.36 | 36.20 | 35.07 | 35.94 | 329,268 | +0.44(+1.24%) |
May 20, 2022 | 35.50 | 0 | -0.23(-0.64%) | |||
May 19, 2022 | 34.04 | 35.77 | 33.96 | 35.73 | 743,734 | +1.57(+4.60%) |
May 18, 2022 | 35.76 | 36.11 | 33.88 | 34.16 | 556,743 | -1.76(-4.90%) |
May 17, 2022 | 35.42 | 36.00 | 35.20 | 35.92 | 532,078 | +1.15(+3.31%) |
May 16, 2022 | 34.05 | 35.30 | 33.84 | 34.77 | 436,483 | +0.71(+2.08%) |
May 13, 2022 | 34.21 | 34.42 | 33.51 | 34.06 | 842,730 | -0.16(-0.47%) |
May 12, 2022 | 34.21 | 35.06 | 32.85 | 34.22 | 580,655 | -0.08(-0.23%) |
May 11, 2022 | 34.00 | 35.93 | 34.00 | 34.30 | 852,927 | +0.42(+1.24%) |
May 10, 2022 | 33.90 | 34.17 | 32.84 | 33.88 | 682,568 | +0.41(+1.22%) |
May 09, 2022 | 35.18 | 35.62 | 33.42 | 33.47 | 686,176 | -2.29(-6.40%) |
May 06, 2022 | 35.35 | 35.99 | 35.14 | 35.76 | 341,035 | +0.22(+0.62%) |
May 05, 2022 | 35.90 | 35.91 | 34.67 | 35.54 | 538,843 | -0.21(-0.59%) |
May 04, 2022 | 36.12 | 36.12 | 35.15 | 35.75 | 402,345 | -0.38(-1.05%) |
May 03, 2022 | 35.90 | 36.44 | 35.86 | 36.13 | 434,613 | +0.47(+1.32%) |
May 02, 2022 | 34.67 | 35.68 | 34.53 | 35.66 | 426,164 | +0.61(+1.74%) |
Apr 29, 2022 | 35.97 | 35.97 | 34.64 | 35.05 | 565,138 | -0.67(-1.88%) |
Apr 28, 2022 | 36.06 | 36.28 | 35.50 | 35.72 | 424,143 | -0.33(-0.92%) |
Apr 27, 2022 | 36.90 | 37.25 | 35.55 | 36.05 | 313,366 | -0.01(-0.03%) |
Apr 26, 2022 | 37.25 | 37.25 | 35.87 | 36.06 | 336,441 | -1.04(-2.80%) |
Apr 25, 2022 | 35.85 | 37.35 | 35.66 | 37.10 | 542,869 | +0.66(+1.81%) |
Apr 22, 2022 | 36.00 | 36.58 | 35.88 | 36.44 | 488,451 | +0.09(+0.25%) |
Apr 21, 2022 | 36.81 | 36.81 | 35.73 | 36.35 | 468,193 | -0.58(-1.57%) |
Apr 20, 2022 | 36.77 | 37.16 | 35.89 | 36.93 | 311,771 | -0.48(-1.28%) |
Apr 19, 2022 | 36.74 | 37.46 | 36.41 | 37.41 | 385,611 | +0.26(+0.70%) |
Apr 18, 2022 | 37.50 | 37.86 | 37.06 | 37.15 | 198,802 | -0.15(-0.40%) |
Apr 14, 2022 | 37.30 | 0 | -1.28(-3.32%) | |||
Apr 13, 2022 | 37.72 | 38.91 | 37.70 | 38.58 | 289,351 | +1.09(+2.91%) |
Apr 12, 2022 | 38.03 | 38.68 | 37.47 | 37.49 | 407,289 | -0.17(-0.45%) |
Apr 11, 2022 | 37.73 | 37.93 | 36.93 | 37.66 | 198,986 | +0.02(+0.05%) |
Apr 08, 2022 | 38.30 | 38.65 | 37.02 | 37.64 | 351,873 | -0.45(-1.18%) |
Apr 07, 2022 | 37.49 | 38.09 | 37.25 | 38.09 | 133,178 | +0.75(+2.01%) |
Apr 06, 2022 | 37.87 | 37.96 | 37.00 | 37.34 | 205,132 | -0.38(-1.01%) |
Apr 05, 2022 | 38.34 | 38.34 | 37.12 | 37.72 | 307,684 | -0.59(-1.54%) |
Apr 04, 2022 | 38.45 | 38.45 | 37.93 | 38.31 | 148,274 | -0.04(-0.10%) |
Apr 01, 2022 | 37.52 | 38.48 | 37.52 | 38.35 | 123,743 | +0.81(+2.16%) |
Mar 31, 2022 | 37.95 | 38.17 | 37.27 | 37.54 | 165,423 | -0.44(-1.16%) |
Mar 30, 2022 | 37.67 | 38.20 | 37.41 | 37.98 | 152,192 | +0.50(+1.33%) |
Mar 29, 2022 | 36.92 | 37.75 | 36.50 | 37.48 | 163,260 | -0.09(-0.24%) |
Mar 28, 2022 | 37.51 | 37.74 | 36.49 | 37.57 | 198,765 | -0.11(-0.29%) |
Mar 25, 2022 | 37.75 | 37.82 | 37.00 | 37.68 | 133,972 | -0.17(-0.45%) |
Mar 24, 2022 | 37.53 | 38.30 | 37.31 | 37.85 | 349,033 | +0.55(+1.47%) |
Mar 23, 2022 | 37.03 | 38.53 | 36.78 | 37.30 | 402,133 | +0.50(+1.36%) |
Mar 22, 2022 | 36.83 | 37.25 | 36.51 | 36.80 | 380,594 | +0.14(+0.38%) |
Mar 21, 2022 | 36.00 | 37.08 | 36.00 | 36.66 | 515,766 | +1.03(+2.89%) |
Mar 18, 2022 | 33.94 | 36.92 | 33.76 | 35.63 | 1,345,751 | +1.79(+5.29%) |
Mar 17, 2022 | 33.85 | 34.21 | 33.70 | 33.84 | 492,052 | -0.03(-0.09%) |
Mar 16, 2022 | 34.11 | 34.11 | 33.61 | 33.87 | 760,826 | -0.23(-0.67%) |
Mar 15, 2022 | 33.59 | 34.14 | 33.54 | 34.10 | 1,206,203 | +0.08(+0.24%) |
Mar 14, 2022 | 34.07 | 34.12 | 33.85 | 34.02 | 2,134,121 | +8.34(+32.48%) |
Mar 11, 2022 | 25.93 | 26.14 | 25.50 | 25.68 | 146,822 | -0.71(-2.69%) |
Mar 10, 2022 | 25.16 | 26.41 | 25.12 | 26.39 | 145,911 | +1.19(+4.72%) |
Mar 09, 2022 | 24.63 | 25.26 | 24.00 | 25.20 | 272,665 | +0.12(+0.48%) |
Mar 08, 2022 | 24.88 | 25.90 | 24.22 | 25.08 | 311,926 | +0.28(+1.13%) |
Mar 07, 2022 | 26.16 | 26.70 | 24.64 | 24.80 | 262,209 | -1.62(-6.13%) |
Mar 04, 2022 | 27.01 | 27.01 | 26.00 | 26.42 | 248,400 | +0.08(+0.30%) |
Mar 03, 2022 | 27.21 | 27.84 | 25.48 | 26.34 | 421,046 | +0.04(+0.15%) |
Mar 02, 2022 | 26.96 | 26.96 | 26.09 | 26.30 | 176,417 | -0.28(-1.05%) |