Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.77 | 35.03 | 34.57 | 34.57 | 17,068 | +0.81(+2.39%) |
May 27, 2022 | 33.88 | 33.88 | 32.94 | 33.76 | 20,865 | -0.43(-1.25%) |
May 26, 2022 | 33.04 | 34.19 | 33.04 | 34.19 | 17,256 | +1.47(+4.49%) |
May 25, 2022 | 32.25 | 32.73 | 32.25 | 32.72 | 5,626 | +0.37(+1.14%) |
May 24, 2022 | 33.23 | 33.23 | 31.92 | 32.35 | 8,825 | -1.42(-4.21%) |
May 23, 2022 | 34.10 | 34.10 | 33.40 | 33.77 | 5,945 | +0.11(+0.32%) |
May 20, 2022 | 34.59 | 34.59 | 33.27 | 33.66 | 21,118 | -0.44(-1.28%) |
May 19, 2022 | 32.90 | 34.10 | 32.90 | 34.10 | 14,288 | +1.47(+4.50%) |
May 18, 2022 | 32.50 | 33.35 | 32.20 | 32.63 | 17,311 | -0.26(-0.80%) |
May 17, 2022 | 32.52 | 32.93 | 32.20 | 32.89 | 12,757 | +1.48(+4.71%) |
May 16, 2022 | 31.61 | 31.90 | 31.25 | 31.42 | 65,493 | -0.03(-0.09%) |
May 13, 2022 | 30.49 | 31.53 | 30.49 | 31.45 | 29,522 | +1.62(+5.45%) |
May 12, 2022 | 29.61 | 30.56 | 29.44 | 29.82 | 33,227 | -0.22(-0.74%) |
May 11, 2022 | 30.35 | 30.95 | 29.55 | 30.04 | 17,290 | +0.64(+2.18%) |
May 10, 2022 | 29.66 | 30.23 | 29.03 | 29.40 | 29,087 | +0.63(+2.20%) |
May 09, 2022 | 29.74 | 29.79 | 28.75 | 28.77 | 59,322 | -1.42(-4.71%) |
May 06, 2022 | 30.65 | 30.75 | 30.16 | 30.19 | 28,497 | -0.72(-2.31%) |
May 05, 2022 | 32.08 | 32.08 | 30.65 | 30.91 | 9,974 | -2.16(-6.55%) |
May 04, 2022 | 31.98 | 33.07 | 31.85 | 33.07 | 3,943 | +0.66(+2.04%) |
May 03, 2022 | 32.03 | 32.41 | 31.94 | 32.41 | 5,190 | +0.70(+2.20%) |
May 02, 2022 | 31.40 | 31.71 | 30.91 | 31.71 | 7,842 | +0.42(+1.34%) |
Apr 29, 2022 | 32.10 | 32.33 | 31.28 | 31.29 | 29,685 | +0.47(+1.52%) |
Apr 28, 2022 | 31.03 | 31.46 | 30.30 | 30.82 | 65,786 | -0.44(-1.40%) |
Apr 27, 2022 | 30.73 | 31.61 | 30.73 | 31.26 | 43,721 | +1.45(+4.86%) |
Apr 26, 2022 | 30.12 | 30.36 | 29.59 | 29.81 | 18,601 | -0.45(-1.48%) |
Apr 25, 2022 | 30.50 | 30.54 | 29.97 | 30.26 | 26,253 | -1.35(-4.28%) |
Apr 22, 2022 | 31.42 | 32.58 | 31.36 | 31.61 | 15,799 | +0.74(+2.40%) |
Apr 21, 2022 | 32.30 | 32.68 | 30.85 | 30.87 | 94,795 | -1.84(-5.62%) |
Apr 20, 2022 | 33.96 | 33.96 | 32.59 | 32.71 | 21,055 | -1.46(-4.27%) |
Apr 19, 2022 | 33.28 | 34.69 | 33.28 | 34.17 | 56,849 | +0.32(+0.95%) |
Apr 18, 2022 | 33.96 | 34.32 | 33.65 | 33.85 | 24,665 | -0.22(-0.66%) |
Apr 14, 2022 | 34.46 | 34.79 | 34.07 | 34.07 | 22,022 | -0.77(-2.21%) |
Apr 13, 2022 | 34.16 | 34.84 | 33.99 | 34.84 | 12,563 | +1.06(+3.14%) |
Apr 12, 2022 | 34.81 | 34.81 | 33.78 | 33.78 | 16,263 | +0.00(+0.00%) |
Apr 11, 2022 | 34.14 | 34.65 | 33.47 | 33.78 | 44,375 | -1.40(-3.98%) |
Apr 08, 2022 | 35.43 | 35.78 | 35.03 | 35.18 | 26,573 | -0.30(-0.85%) |
Apr 07, 2022 | 35.99 | 35.99 | 34.79 | 35.48 | 17,193 | -0.71(-1.96%) |
Apr 06, 2022 | 36.37 | 36.37 | 35.68 | 36.19 | 31,267 | -0.29(-0.80%) |
Apr 05, 2022 | 37.77 | 37.77 | 36.48 | 36.48 | 14,199 | -1.43(-3.77%) |
Apr 04, 2022 | 37.50 | 38.04 | 37.19 | 37.91 | 30,813 | +1.51(+4.14%) |
Apr 01, 2022 | 36.51 | 37.53 | 36.09 | 36.41 | 28,500 | +0.80(+2.24%) |
Mar 31, 2022 | 35.97 | 36.50 | 35.51 | 35.61 | 22,647 | -0.75(-2.06%) |
Mar 30, 2022 | 36.70 | 37.55 | 36.02 | 36.36 | 63,868 | +0.53(+1.47%) |
Mar 29, 2022 | 36.11 | 36.92 | 35.77 | 35.83 | 28,684 | +0.47(+1.32%) |
Mar 28, 2022 | 35.29 | 36.37 | 34.48 | 35.37 | 36,586 | +0.65(+1.88%) |
Mar 25, 2022 | 35.60 | 36.33 | 34.71 | 34.71 | 36,453 | -2.10(-5.71%) |
Mar 24, 2022 | 36.92 | 37.43 | 36.07 | 36.82 | 23,720 | +0.04(+0.11%) |
Mar 23, 2022 | 36.54 | 37.47 | 35.54 | 36.78 | 38,715 | +0.27(+0.75%) |
Mar 22, 2022 | 36.97 | 37.42 | 36.30 | 36.50 | 54,511 | +0.17(+0.46%) |
Mar 21, 2022 | 37.39 | 37.54 | 36.03 | 36.34 | 45,700 | -1.35(-3.59%) |
Mar 18, 2022 | 35.10 | 37.93 | 35.10 | 37.69 | 28,854 | +2.66(+7.58%) |
Mar 17, 2022 | 35.81 | 35.81 | 34.77 | 35.03 | 20,940 | -1.94(-5.24%) |
Mar 16, 2022 | 34.00 | 36.97 | 34.00 | 36.97 | 107,579 | +5.71(+18.27%) |
Mar 15, 2022 | 30.14 | 31.26 | 29.71 | 31.26 | 62,146 | +0.19(+0.63%) |
Mar 14, 2022 | 32.82 | 32.82 | 30.95 | 31.07 | 110,819 | -3.08(-9.03%) |
Mar 11, 2022 | 36.15 | 36.15 | 33.79 | 34.15 | 25,010 | -1.51(-4.23%) |
Mar 10, 2022 | 36.74 | 36.74 | 35.42 | 35.66 | 46,627 | -1.36(-3.68%) |
Mar 09, 2022 | 35.82 | 38.12 | 35.73 | 37.02 | 26,062 | +1.20(+3.34%) |
Mar 08, 2022 | 35.22 | 35.82 | 34.38 | 35.82 | 96,984 | +0.10(+0.27%) |
Mar 07, 2022 | 36.39 | 36.76 | 35.44 | 35.73 | 26,467 | -0.64(-1.77%) |
Mar 04, 2022 | 36.98 | 37.31 | 36.37 | 36.37 | 38,269 | -1.25(-3.31%) |
Mar 03, 2022 | 39.25 | 39.25 | 37.61 | 37.61 | 20,742 | -1.54(-3.93%) |
Mar 02, 2022 | 39.02 | 39.23 | 38.57 | 39.15 | 142,357 | -0.27(-0.69%) |