Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.36 | 36.04 | 33.43 | 33.55 | 97,262 | -2.04(-5.74%) |
May 27, 2022 | 36.18 | 36.59 | 34.97 | 35.60 | 77,036 | -0.06(-0.16%) |
May 26, 2022 | 34.61 | 35.88 | 34.49 | 35.65 | 70,265 | +1.20(+3.47%) |
May 25, 2022 | 34.06 | 34.69 | 32.82 | 34.46 | 85,819 | +0.52(+1.53%) |
May 24, 2022 | 34.33 | 34.33 | 32.50 | 33.94 | 97,746 | -0.78(-2.26%) |
May 23, 2022 | 32.82 | 34.91 | 32.32 | 34.72 | 100,282 | +2.71(+8.48%) |
May 20, 2022 | 33.36 | 34.00 | 31.33 | 32.01 | 171,348 | -1.69(-5.03%) |
May 19, 2022 | 32.63 | 34.22 | 32.10 | 33.71 | 95,427 | +0.94(+2.87%) |
May 18, 2022 | 33.06 | 36.98 | 32.38 | 32.76 | 209,087 | -0.21(-0.62%) |
May 17, 2022 | 32.00 | 33.05 | 31.65 | 32.97 | 76,181 | +1.75(+5.62%) |
May 16, 2022 | 30.79 | 31.63 | 30.42 | 31.22 | 72,009 | +1.00(+3.31%) |
May 13, 2022 | 29.86 | 31.32 | 29.86 | 30.22 | 67,668 | +0.80(+2.73%) |
May 12, 2022 | 29.25 | 29.89 | 28.26 | 29.41 | 83,919 | -0.31(-1.05%) |
May 11, 2022 | 30.38 | 30.70 | 29.20 | 29.73 | 74,310 | -0.57(-1.88%) |
May 10, 2022 | 30.87 | 30.97 | 29.23 | 30.30 | 82,695 | +0.28(+0.95%) |
May 09, 2022 | 32.11 | 32.11 | 29.52 | 30.01 | 83,481 | -2.59(-7.93%) |
May 06, 2022 | 32.94 | 33.61 | 31.57 | 32.60 | 91,167 | -0.16(-0.48%) |
May 05, 2022 | 35.24 | 35.24 | 31.89 | 32.76 | 90,590 | -2.34(-6.67%) |
May 04, 2022 | 35.00 | 35.19 | 33.48 | 35.10 | 102,897 | +0.23(+0.65%) |
May 03, 2022 | 33.55 | 35.37 | 33.04 | 34.87 | 54,034 | +1.47(+4.40%) |
May 02, 2022 | 33.43 | 33.92 | 32.52 | 33.40 | 106,093 | -0.23(-0.67%) |
Apr 29, 2022 | 35.80 | 35.80 | 33.49 | 33.63 | 83,722 | -1.63(-4.61%) |
Apr 28, 2022 | 35.30 | 35.93 | 34.51 | 35.25 | 101,737 | +0.12(+0.33%) |
Apr 27, 2022 | 35.27 | 35.73 | 34.95 | 35.14 | 96,111 | +0.00(+0.00%) |
Apr 26, 2022 | 35.48 | 36.10 | 34.90 | 35.14 | 61,190 | -0.89(-2.47%) |
Apr 25, 2022 | 38.03 | 38.40 | 34.51 | 36.03 | 140,356 | -2.86(-7.36%) |
Apr 22, 2022 | 39.42 | 41.11 | 38.43 | 38.89 | 90,352 | -0.81(-2.05%) |
Apr 21, 2022 | 41.73 | 42.30 | 39.24 | 39.70 | 107,743 | -1.89(-4.55%) |
Apr 20, 2022 | 39.81 | 41.95 | 39.45 | 41.59 | 83,353 | +1.70(+4.27%) |
Apr 19, 2022 | 38.65 | 40.14 | 38.65 | 39.89 | 108,418 | +1.20(+3.09%) |
Apr 18, 2022 | 38.60 | 39.30 | 38.60 | 38.69 | 66,341 | +0.09(+0.23%) |
Apr 14, 2022 | 38.41 | 39.48 | 38.41 | 38.60 | 112,659 | +0.12(+0.31%) |
Apr 13, 2022 | 37.69 | 39.04 | 37.37 | 38.49 | 114,900 | +1.28(+3.45%) |
Apr 12, 2022 | 36.58 | 38.34 | 36.58 | 37.20 | 110,788 | +0.95(+2.62%) |
Apr 11, 2022 | 34.30 | 36.71 | 33.99 | 36.25 | 109,277 | +1.95(+5.68%) |
Apr 08, 2022 | 34.63 | 34.87 | 34.27 | 34.30 | 52,529 | -0.46(-1.32%) |
Apr 07, 2022 | 34.51 | 35.09 | 33.62 | 34.76 | 51,794 | +0.34(+1.00%) |
Apr 06, 2022 | 33.74 | 35.32 | 33.43 | 34.42 | 103,667 | +0.14(+0.40%) |
Apr 05, 2022 | 35.76 | 36.34 | 34.19 | 34.28 | 72,296 | -1.42(-3.98%) |
Apr 04, 2022 | 35.97 | 36.11 | 34.67 | 35.70 | 81,971 | -0.11(-0.30%) |
Apr 01, 2022 | 37.91 | 38.42 | 35.14 | 35.81 | 182,491 | -1.86(-4.94%) |
Mar 31, 2022 | 35.88 | 37.94 | 35.88 | 37.67 | 217,614 | +1.57(+4.34%) |
Mar 30, 2022 | 36.60 | 37.87 | 35.88 | 36.10 | 112,236 | -0.24(-0.65%) |
Mar 29, 2022 | 35.26 | 36.74 | 34.28 | 36.34 | 147,062 | +0.65(+1.81%) |
Mar 28, 2022 | 35.72 | 36.69 | 35.28 | 35.69 | 159,056 | -0.86(-2.36%) |
Mar 25, 2022 | 34.89 | 36.77 | 34.06 | 36.56 | 151,569 | +1.90(+5.48%) |
Mar 24, 2022 | 33.49 | 34.89 | 33.49 | 34.66 | 81,136 | +1.23(+3.69%) |
Mar 23, 2022 | 33.58 | 34.06 | 32.81 | 33.42 | 71,870 | -0.11(-0.32%) |
Mar 22, 2022 | 35.61 | 35.61 | 33.17 | 33.53 | 111,519 | -1.57(-4.47%) |
Mar 21, 2022 | 34.22 | 35.37 | 34.05 | 35.10 | 118,935 | +0.99(+2.90%) |
Mar 18, 2022 | 33.25 | 34.24 | 31.76 | 34.11 | 431,123 | +0.62(+1.84%) |
Mar 17, 2022 | 32.01 | 33.79 | 31.66 | 33.49 | 107,302 | +1.51(+4.72%) |
Mar 16, 2022 | 29.33 | 32.10 | 29.14 | 31.98 | 115,198 | +3.26(+11.36%) |
Mar 15, 2022 | 28.08 | 28.88 | 27.63 | 28.72 | 62,903 | +0.41(+1.45%) |
Mar 14, 2022 | 28.92 | 28.92 | 27.14 | 28.31 | 122,389 | -0.33(-1.16%) |
Mar 11, 2022 | 30.48 | 30.48 | 28.58 | 28.64 | 104,342 | -1.85(-6.07%) |
Mar 10, 2022 | 30.11 | 30.92 | 29.54 | 30.49 | 132,197 | +0.35(+1.17%) |
Mar 09, 2022 | 29.69 | 31.05 | 28.70 | 30.14 | 253,786 | +0.69(+2.33%) |
Mar 08, 2022 | 30.17 | 30.19 | 28.44 | 29.45 | 167,144 | -0.76(-2.53%) |
Mar 07, 2022 | 33.07 | 33.98 | 29.63 | 30.22 | 320,267 | -2.72(-8.27%) |
Mar 04, 2022 | 30.97 | 33.49 | 30.74 | 32.94 | 400,962 | +2.51(+8.24%) |
Mar 03, 2022 | 28.13 | 30.55 | 27.69 | 30.43 | 152,354 | +2.59(+9.29%) |
Mar 02, 2022 | 26.78 | 27.96 | 26.78 | 27.85 | 55,825 | +1.34(+5.06%) |