Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.51 | 35.29 | 34.34 | 35.07 | 436,792 | +0.23(+0.67%) |
May 27, 2022 | 34.75 | 35.14 | 34.68 | 34.84 | 123,394 | +0.24(+0.70%) |
May 26, 2022 | 34.39 | 34.71 | 34.38 | 34.60 | 133,340 | +0.62(+1.83%) |
May 25, 2022 | 33.49 | 34.15 | 33.41 | 33.97 | 313,221 | +0.38(+1.13%) |
May 24, 2022 | 33.22 | 33.75 | 32.74 | 33.59 | 243,289 | +0.11(+0.32%) |
May 23, 2022 | 33.31 | 33.87 | 33.02 | 33.49 | 192,946 | +0.93(+2.86%) |
May 20, 2022 | 33.41 | 33.72 | 31.92 | 32.56 | 552,157 | -0.38(-1.15%) |
May 19, 2022 | 32.45 | 33.25 | 31.35 | 32.94 | 789,191 | +0.08(+0.24%) |
May 18, 2022 | 33.36 | 34.07 | 32.76 | 32.86 | 915,922 | -0.80(-2.39%) |
May 17, 2022 | 33.22 | 33.68 | 33.13 | 33.66 | 403,506 | +1.18(+3.64%) |
May 16, 2022 | 32.28 | 32.76 | 31.62 | 32.48 | 287,639 | -0.14(-0.42%) |
May 13, 2022 | 31.95 | 33.34 | 31.84 | 32.62 | 419,642 | +0.84(+2.65%) |
May 12, 2022 | 30.12 | 31.80 | 30.12 | 31.77 | 363,164 | +1.45(+4.79%) |
May 11, 2022 | 31.52 | 31.70 | 30.17 | 30.32 | 408,107 | -0.92(-2.95%) |
May 10, 2022 | 32.33 | 32.33 | 30.88 | 31.24 | 244,368 | -0.69(-2.15%) |
May 09, 2022 | 31.39 | 32.33 | 31.35 | 31.93 | 296,861 | +0.21(+0.67%) |
May 06, 2022 | 32.36 | 32.36 | 31.32 | 31.71 | 237,134 | -0.60(-1.86%) |
May 05, 2022 | 33.02 | 33.07 | 31.92 | 32.31 | 221,855 | -1.14(-3.42%) |
May 04, 2022 | 32.52 | 33.53 | 32.24 | 33.46 | 229,131 | +0.98(+3.01%) |
May 03, 2022 | 32.45 | 32.83 | 31.83 | 32.48 | 354,866 | +0.16(+0.48%) |
May 02, 2022 | 32.46 | 33.23 | 31.74 | 32.32 | 311,580 | -0.21(-0.66%) |
Apr 29, 2022 | 35.39 | 35.70 | 32.03 | 32.54 | 512,329 | -2.68(-7.62%) |
Apr 28, 2022 | 35.20 | 35.67 | 34.31 | 35.22 | 224,726 | +0.46(+1.31%) |
Apr 27, 2022 | 34.84 | 35.65 | 34.54 | 34.77 | 274,062 | +0.00(+0.00%) |
Apr 26, 2022 | 35.92 | 36.18 | 34.75 | 34.77 | 272,829 | -1.61(-4.42%) |
Apr 25, 2022 | 36.24 | 36.72 | 35.39 | 36.37 | 384,528 | -0.23(-0.64%) |
Apr 22, 2022 | 36.73 | 37.18 | 36.26 | 36.61 | 240,943 | -0.28(-0.76%) |
Apr 21, 2022 | 36.42 | 37.17 | 36.28 | 36.89 | 297,549 | +0.78(+2.17%) |
Apr 20, 2022 | 35.84 | 36.44 | 35.84 | 36.10 | 234,329 | +0.71(+2.00%) |
Apr 19, 2022 | 34.35 | 35.65 | 34.35 | 35.40 | 180,405 | +0.84(+2.44%) |
Apr 18, 2022 | 34.77 | 35.30 | 34.36 | 34.55 | 187,591 | -0.27(-0.78%) |
Apr 14, 2022 | 34.82 | 35.20 | 34.56 | 34.82 | 236,255 | -0.02(-0.06%) |
Apr 13, 2022 | 35.01 | 35.37 | 34.75 | 34.84 | 257,250 | -0.30(-0.85%) |
Apr 12, 2022 | 35.57 | 36.21 | 35.05 | 35.14 | 211,320 | -0.12(-0.33%) |
Apr 11, 2022 | 35.34 | 36.20 | 35.17 | 35.26 | 203,970 | -0.56(-1.57%) |
Apr 08, 2022 | 36.61 | 37.06 | 35.80 | 35.82 | 140,142 | -0.95(-2.58%) |
Apr 07, 2022 | 36.80 | 36.93 | 36.15 | 36.77 | 234,097 | -0.11(-0.29%) |
Apr 06, 2022 | 37.24 | 37.30 | 36.80 | 36.88 | 182,426 | -0.65(-1.73%) |
Apr 05, 2022 | 38.92 | 39.12 | 37.52 | 37.53 | 179,290 | -1.37(-3.51%) |
Apr 04, 2022 | 39.01 | 39.18 | 38.11 | 38.89 | 180,243 | -0.02(-0.05%) |
Apr 01, 2022 | 39.15 | 39.33 | 38.24 | 38.91 | 189,343 | -0.03(-0.07%) |
Mar 31, 2022 | 39.17 | 39.49 | 38.69 | 38.94 | 189,331 | -0.45(-1.13%) |
Mar 30, 2022 | 40.13 | 40.28 | 39.18 | 39.39 | 129,895 | -0.62(-1.55%) |
Mar 29, 2022 | 39.94 | 40.63 | 39.86 | 40.01 | 217,114 | +0.42(+1.05%) |
Mar 28, 2022 | 40.13 | 40.18 | 39.36 | 39.59 | 171,670 | -0.81(-2.01%) |
Mar 25, 2022 | 40.66 | 41.21 | 40.25 | 40.41 | 146,969 | -0.21(-0.52%) |
Mar 24, 2022 | 40.28 | 40.69 | 39.74 | 40.62 | 158,586 | +0.53(+1.33%) |
Mar 23, 2022 | 40.31 | 40.41 | 39.80 | 40.09 | 188,514 | -0.45(-1.10%) |
Mar 22, 2022 | 40.84 | 41.19 | 40.46 | 40.53 | 187,768 | -0.10(-0.24%) |
Mar 21, 2022 | 40.50 | 41.22 | 40.37 | 40.63 | 254,790 | +0.27(+0.67%) |
Mar 18, 2022 | 40.43 | 40.83 | 40.06 | 40.36 | 526,822 | -0.19(-0.48%) |
Mar 17, 2022 | 40.18 | 40.80 | 40.16 | 40.55 | 235,288 | +0.08(+0.19%) |
Mar 16, 2022 | 39.83 | 40.76 | 39.38 | 40.47 | 284,473 | +1.35(+3.44%) |
Mar 15, 2022 | 40.08 | 40.26 | 38.63 | 39.13 | 402,889 | -0.59(-1.49%) |
Mar 14, 2022 | 40.39 | 40.39 | 39.56 | 39.72 | 186,152 | -0.38(-0.94%) |
Mar 11, 2022 | 40.95 | 41.18 | 40.05 | 40.10 | 145,359 | -0.75(-1.83%) |
Mar 10, 2022 | 41.19 | 41.55 | 40.53 | 40.84 | 245,564 | -0.94(-2.25%) |
Mar 09, 2022 | 42.09 | 42.09 | 41.37 | 41.78 | 321,031 | +0.78(+1.91%) |
Mar 08, 2022 | 41.25 | 41.91 | 40.36 | 41.00 | 413,984 | +0.08(+0.19%) |
Mar 07, 2022 | 42.72 | 42.95 | 40.87 | 40.92 | 212,610 | -1.76(-4.13%) |
Mar 04, 2022 | 42.35 | 42.82 | 42.20 | 42.68 | 354,068 | -0.29(-0.68%) |
Mar 03, 2022 | 44.02 | 44.49 | 42.61 | 42.97 | 459,848 | -0.86(-1.97%) |
Mar 02, 2022 | 42.84 | 44.49 | 42.69 | 43.84 | 225,192 | +1.42(+3.36%) |