Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.64 | 36.19 | 35.34 | 35.73 | 207,840 | +0.03(+0.08%) |
May 27, 2022 | 35.24 | 36.05 | 35.24 | 35.70 | 151,488 | +0.51(+1.45%) |
May 26, 2022 | 34.10 | 35.52 | 34.10 | 35.19 | 160,417 | +1.53(+4.55%) |
May 25, 2022 | 32.50 | 33.84 | 31.96 | 33.66 | 309,118 | +1.17(+3.60%) |
May 24, 2022 | 32.94 | 33.02 | 31.96 | 32.49 | 251,312 | -0.98(-2.93%) |
May 23, 2022 | 33.65 | 33.83 | 32.67 | 33.47 | 209,236 | -0.05(-0.15%) |
May 20, 2022 | 35.64 | 35.79 | 32.53 | 33.52 | 233,112 | -1.91(-5.39%) |
May 19, 2022 | 35.30 | 35.89 | 34.88 | 35.43 | 198,324 | -0.24(-0.67%) |
May 18, 2022 | 37.00 | 37.19 | 35.37 | 35.67 | 339,349 | -1.61(-4.32%) |
May 17, 2022 | 36.57 | 37.68 | 36.42 | 37.28 | 200,390 | +1.13(+3.13%) |
May 16, 2022 | 36.47 | 37.61 | 36.09 | 36.15 | 1,298,364 | -0.59(-1.61%) |
May 13, 2022 | 35.23 | 37.43 | 35.23 | 36.74 | 346,330 | +1.81(+5.18%) |
May 12, 2022 | 33.65 | 35.02 | 33.44 | 34.93 | 355,869 | +1.08(+3.19%) |
May 11, 2022 | 35.47 | 36.64 | 33.66 | 33.85 | 249,510 | -2.37(-6.54%) |
May 10, 2022 | 35.38 | 36.62 | 34.81 | 36.22 | 308,790 | +1.36(+3.90%) |
May 09, 2022 | 35.30 | 35.32 | 34.43 | 34.86 | 271,281 | -0.90(-2.52%) |
May 06, 2022 | 35.73 | 36.48 | 35.00 | 35.76 | 248,115 | -0.38(-1.05%) |
May 05, 2022 | 37.96 | 38.05 | 35.73 | 36.14 | 242,436 | -2.38(-6.18%) |
May 04, 2022 | 38.55 | 38.89 | 37.21 | 38.52 | 313,211 | -0.13(-0.34%) |
May 03, 2022 | 37.32 | 39.03 | 36.68 | 38.65 | 376,893 | +1.41(+3.79%) |
May 02, 2022 | 36.60 | 37.34 | 35.91 | 37.24 | 304,899 | +0.64(+1.75%) |
Apr 29, 2022 | 36.53 | 37.13 | 36.11 | 36.60 | 341,255 | -0.09(-0.25%) |
Apr 28, 2022 | 38.30 | 38.68 | 35.97 | 36.69 | 376,468 | -0.44(-1.19%) |
Apr 27, 2022 | 38.00 | 38.00 | 34.02 | 37.13 | 780,199 | +0.83(+2.29%) |
Apr 26, 2022 | 37.25 | 37.90 | 36.17 | 36.30 | 408,049 | -0.98(-2.63%) |
Apr 25, 2022 | 35.74 | 38.11 | 35.25 | 37.28 | 534,890 | +1.37(+3.82%) |
Apr 22, 2022 | 35.80 | 36.65 | 35.80 | 35.91 | 432,580 | -0.09(-0.25%) |
Apr 21, 2022 | 35.77 | 36.56 | 35.64 | 36.00 | 375,938 | +0.50(+1.41%) |
Apr 20, 2022 | 34.31 | 35.57 | 33.99 | 35.50 | 332,620 | +1.35(+3.95%) |
Apr 19, 2022 | 33.24 | 34.39 | 33.24 | 34.15 | 256,108 | +0.84(+2.52%) |
Apr 18, 2022 | 33.12 | 33.37 | 32.76 | 33.31 | 128,838 | +0.16(+0.48%) |
Apr 14, 2022 | 32.88 | 33.59 | 32.65 | 33.15 | 259,459 | +0.53(+1.62%) |
Apr 13, 2022 | 31.89 | 32.88 | 31.63 | 32.62 | 121,747 | +0.74(+2.32%) |
Apr 12, 2022 | 32.20 | 32.95 | 31.73 | 31.88 | 141,976 | +0.07(+0.22%) |
Apr 11, 2022 | 31.75 | 32.18 | 31.24 | 31.81 | 133,391 | +0.03(+0.09%) |
Apr 08, 2022 | 31.79 | 32.17 | 31.55 | 31.78 | 108,645 | -0.14(-0.44%) |
Apr 07, 2022 | 32.17 | 32.45 | 31.43 | 31.92 | 169,687 | -0.17(-0.53%) |
Apr 06, 2022 | 31.88 | 32.51 | 31.49 | 32.09 | 211,310 | -0.32(-0.99%) |
Apr 05, 2022 | 33.49 | 33.71 | 32.28 | 32.41 | 155,659 | -1.18(-3.51%) |
Apr 04, 2022 | 33.33 | 34.04 | 33.02 | 33.59 | 203,339 | +0.32(+0.96%) |
Apr 01, 2022 | 32.82 | 33.60 | 32.82 | 33.27 | 163,887 | +0.67(+2.06%) |
Mar 31, 2022 | 32.33 | 32.96 | 31.87 | 32.60 | 266,286 | +0.14(+0.43%) |
Mar 30, 2022 | 32.83 | 33.60 | 32.43 | 32.46 | 188,111 | -0.62(-1.87%) |
Mar 29, 2022 | 32.79 | 33.59 | 32.45 | 33.08 | 192,659 | +0.70(+2.16%) |
Mar 28, 2022 | 32.70 | 32.86 | 31.72 | 32.38 | 179,073 | -0.41(-1.25%) |
Mar 25, 2022 | 32.75 | 33.59 | 32.42 | 32.79 | 181,890 | -0.06(-0.18%) |
Mar 24, 2022 | 31.20 | 32.90 | 30.98 | 32.85 | 260,774 | +1.88(+6.07%) |
Mar 23, 2022 | 30.38 | 31.11 | 30.24 | 30.97 | 221,279 | +0.26(+0.85%) |
Mar 22, 2022 | 30.84 | 31.18 | 30.30 | 30.71 | 190,779 | +0.17(+0.56%) |
Mar 21, 2022 | 30.36 | 30.67 | 29.89 | 30.54 | 145,479 | +0.04(+0.13%) |
Mar 18, 2022 | 29.91 | 30.70 | 29.61 | 30.50 | 277,450 | +0.54(+1.80%) |
Mar 17, 2022 | 29.63 | 30.11 | 29.52 | 29.96 | 130,409 | +0.09(+0.30%) |
Mar 16, 2022 | 28.38 | 29.95 | 28.38 | 29.87 | 169,495 | +1.21(+4.22%) |
Mar 15, 2022 | 28.18 | 29.13 | 27.22 | 28.66 | 155,404 | +0.82(+2.95%) |
Mar 14, 2022 | 28.50 | 29.09 | 27.62 | 27.84 | 184,006 | -0.66(-2.32%) |
Mar 11, 2022 | 29.03 | 29.35 | 28.22 | 28.50 | 219,169 | -0.04(-0.14%) |
Mar 10, 2022 | 27.89 | 28.57 | 27.61 | 28.54 | 317,305 | +0.05(+0.18%) |
Mar 09, 2022 | 27.80 | 29.34 | 27.75 | 28.49 | 286,011 | +1.42(+5.25%) |
Mar 08, 2022 | 28.10 | 28.83 | 26.27 | 27.07 | 396,748 | -0.94(-3.36%) |
Mar 07, 2022 | 31.64 | 31.93 | 27.93 | 28.01 | 365,192 | -3.73(-11.75%) |
Mar 04, 2022 | 31.79 | 32.16 | 31.13 | 31.74 | 191,076 | -0.28(-0.87%) |
Mar 03, 2022 | 33.70 | 33.77 | 31.74 | 32.02 | 224,233 | -1.60(-4.76%) |
Mar 02, 2022 | 32.32 | 33.73 | 32.07 | 33.62 | 240,302 | +1.51(+4.70%) |