Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.25 | 33.35 | 32.91 | 33.17 | 28,999 | -0.80(-2.36%) |
May 27, 2022 | 34.01 | 34.24 | 33.88 | 33.97 | 15,421 | +0.49(+1.46%) |
May 26, 2022 | 33.26 | 33.48 | 32.68 | 33.48 | 42,863 | -0.20(-0.59%) |
May 25, 2022 | 33.38 | 33.76 | 33.33 | 33.68 | 22,597 | +0.08(+0.22%) |
May 24, 2022 | 33.32 | 33.61 | 32.80 | 33.60 | 23,692 | -0.07(-0.19%) |
May 23, 2022 | 33.74 | 34.10 | 33.38 | 33.67 | 27,983 | +0.47(+1.42%) |
May 20, 2022 | 33.37 | 33.96 | 32.95 | 33.20 | 26,034 | +0.54(+1.66%) |
May 19, 2022 | 32.36 | 32.99 | 32.31 | 32.66 | 20,547 | +0.77(+2.41%) |
May 18, 2022 | 32.57 | 32.98 | 31.88 | 31.89 | 23,833 | -1.51(-4.52%) |
May 17, 2022 | 33.60 | 33.72 | 33.25 | 33.40 | 21,260 | -0.04(-0.12%) |
May 16, 2022 | 33.24 | 34.32 | 33.24 | 33.44 | 21,096 | -0.35(-1.04%) |
May 13, 2022 | 33.29 | 34.27 | 33.19 | 33.79 | 27,944 | +1.22(+3.75%) |
May 12, 2022 | 32.49 | 33.34 | 32.15 | 32.57 | 26,263 | +0.04(+0.12%) |
May 11, 2022 | 33.17 | 33.41 | 32.48 | 32.53 | 83,568 | -0.87(-2.59%) |
May 10, 2022 | 33.52 | 33.77 | 32.68 | 33.40 | 33,419 | +0.46(+1.38%) |
May 09, 2022 | 33.29 | 33.72 | 32.79 | 32.94 | 25,887 | -1.43(-4.15%) |
May 06, 2022 | 33.85 | 34.72 | 33.83 | 34.37 | 32,232 | -1.25(-3.52%) |
May 05, 2022 | 36.07 | 36.12 | 35.29 | 35.62 | 22,111 | -0.93(-2.54%) |
May 04, 2022 | 36.16 | 36.64 | 35.54 | 36.55 | 70,923 | +0.30(+0.83%) |
May 03, 2022 | 36.73 | 36.82 | 36.14 | 36.25 | 37,792 | -0.50(-1.36%) |
May 02, 2022 | 38.05 | 38.24 | 36.00 | 36.75 | 34,947 | -0.39(-1.05%) |
Apr 29, 2022 | 37.26 | 37.65 | 36.93 | 37.14 | 19,770 | -0.19(-0.52%) |
Apr 28, 2022 | 36.57 | 37.37 | 36.44 | 37.33 | 58,919 | +0.98(+2.71%) |
Apr 27, 2022 | 36.16 | 36.35 | 35.68 | 36.35 | 44,003 | -0.36(-0.98%) |
Apr 26, 2022 | 36.81 | 36.91 | 35.86 | 36.71 | 26,426 | -1.07(-2.83%) |
Apr 25, 2022 | 36.96 | 37.78 | 36.88 | 37.78 | 26,892 | +0.56(+1.50%) |
Apr 22, 2022 | 37.66 | 38.06 | 37.20 | 37.22 | 11,924 | -0.76(-2.00%) |
Apr 21, 2022 | 38.34 | 38.40 | 37.81 | 37.98 | 16,125 | -0.25(-0.65%) |
Apr 20, 2022 | 37.65 | 38.43 | 37.42 | 38.23 | 10,078 | +0.47(+1.24%) |
Apr 19, 2022 | 37.46 | 38.12 | 37.41 | 37.76 | 28,145 | +0.27(+0.72%) |
Apr 18, 2022 | 37.55 | 39.78 | 37.46 | 37.49 | 19,152 | -0.43(-1.13%) |
Apr 14, 2022 | 38.03 | 38.11 | 37.55 | 37.92 | 11,203 | -0.36(-0.94%) |
Apr 13, 2022 | 37.35 | 38.34 | 37.27 | 38.28 | 25,978 | +0.86(+2.31%) |
Apr 12, 2022 | 37.40 | 37.63 | 37.23 | 37.42 | 15,175 | -0.01(-0.03%) |
Apr 11, 2022 | 37.25 | 37.83 | 37.21 | 37.43 | 10,099 | -0.63(-1.66%) |
Apr 08, 2022 | 37.94 | 38.11 | 37.75 | 38.06 | 16,768 | -0.32(-0.83%) |
Apr 07, 2022 | 37.91 | 38.75 | 37.91 | 38.38 | 32,089 | -0.06(-0.16%) |
Apr 06, 2022 | 38.28 | 38.92 | 37.98 | 38.44 | 28,560 | -0.27(-0.68%) |
Apr 05, 2022 | 38.62 | 39.21 | 38.30 | 38.70 | 15,580 | +0.16(+0.40%) |
Apr 04, 2022 | 38.05 | 38.82 | 38.05 | 38.55 | 40,471 | +0.86(+2.28%) |
Apr 01, 2022 | 37.47 | 37.73 | 37.40 | 37.69 | 15,236 | +0.89(+2.42%) |
Mar 31, 2022 | 37.16 | 37.16 | 36.80 | 36.80 | 33,019 | +0.16(+0.44%) |
Mar 30, 2022 | 37.01 | 37.09 | 36.64 | 36.64 | 23,792 | -0.30(-0.81%) |
Mar 29, 2022 | 37.57 | 37.57 | 36.81 | 36.94 | 15,315 | +0.73(+2.02%) |
Mar 28, 2022 | 36.19 | 36.27 | 35.96 | 36.21 | 21,551 | -0.26(-0.70%) |
Mar 25, 2022 | 36.92 | 36.92 | 36.38 | 36.47 | 15,214 | +0.17(+0.45%) |
Mar 24, 2022 | 36.33 | 36.70 | 36.15 | 36.30 | 11,155 | -0.03(-0.08%) |
Mar 23, 2022 | 36.25 | 37.10 | 36.25 | 36.33 | 16,166 | -0.48(-1.30%) |
Mar 22, 2022 | 36.07 | 36.81 | 36.07 | 36.81 | 45,068 | +0.22(+0.60%) |
Mar 21, 2022 | 36.80 | 36.88 | 36.53 | 36.59 | 11,030 | -0.98(-2.61%) |
Mar 18, 2022 | 36.66 | 37.57 | 36.66 | 37.57 | 13,757 | +1.00(+2.73%) |
Mar 17, 2022 | 36.33 | 36.89 | 36.22 | 36.57 | 26,792 | +0.45(+1.25%) |
Mar 16, 2022 | 35.72 | 36.39 | 35.67 | 36.12 | 19,802 | +1.00(+2.85%) |
Mar 15, 2022 | 35.10 | 35.19 | 34.89 | 35.12 | 49,950 | +0.04(+0.12%) |
Mar 14, 2022 | 35.26 | 35.47 | 35.00 | 35.08 | 14,001 | +0.24(+0.68%) |
Mar 11, 2022 | 34.92 | 35.09 | 34.55 | 34.84 | 18,192 | +0.50(+1.46%) |
Mar 10, 2022 | 34.47 | 34.55 | 34.23 | 34.34 | 22,790 | -0.94(-2.66%) |
Mar 09, 2022 | 34.37 | 35.38 | 34.22 | 35.28 | 15,043 | +1.41(+4.15%) |
Mar 08, 2022 | 33.73 | 34.42 | 33.41 | 33.88 | 29,955 | -0.62(-1.78%) |
Mar 07, 2022 | 35.12 | 35.12 | 34.32 | 34.49 | 28,335 | -0.38(-1.10%) |
Mar 04, 2022 | 35.08 | 35.37 | 34.64 | 34.87 | 22,222 | -1.51(-4.14%) |
Mar 03, 2022 | 37.29 | 37.37 | 36.25 | 36.38 | 19,440 | -1.88(-4.91%) |
Mar 02, 2022 | 37.92 | 38.26 | 37.92 | 38.26 | 15,069 | +0.28(+0.74%) |