Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.33 | 36.33 | 35.88 | 36.07 | 216,516 | -0.47(-1.28%) |
May 27, 2022 | 35.69 | 36.55 | 35.41 | 36.54 | 32,386 | +0.95(+2.66%) |
May 26, 2022 | 35.67 | 35.86 | 35.54 | 35.59 | 27,004 | +0.16(+0.44%) |
May 25, 2022 | 35.12 | 35.55 | 34.92 | 35.44 | 63,402 | +0.20(+0.55%) |
May 24, 2022 | 34.89 | 35.24 | 34.22 | 35.24 | 65,963 | +0.35(+1.01%) |
May 23, 2022 | 34.84 | 35.09 | 34.38 | 34.89 | 108,766 | +0.40(+1.16%) |
May 20, 2022 | 34.68 | 34.68 | 34.04 | 34.49 | 19,180 | +0.16(+0.46%) |
May 19, 2022 | 34.49 | 34.86 | 34.31 | 34.33 | 53,065 | -0.42(-1.21%) |
May 18, 2022 | 35.73 | 35.73 | 34.62 | 34.75 | 17,380 | -1.18(-3.29%) |
May 17, 2022 | 35.83 | 35.93 | 35.43 | 35.93 | 37,722 | +0.51(+1.43%) |
May 16, 2022 | 35.47 | 35.67 | 35.32 | 35.43 | 181,555 | -0.13(-0.36%) |
May 13, 2022 | 34.97 | 35.55 | 34.86 | 35.55 | 26,874 | +0.85(+2.45%) |
May 12, 2022 | 34.39 | 34.70 | 34.24 | 34.70 | 18,946 | +0.22(+0.62%) |
May 11, 2022 | 34.48 | 35.18 | 34.40 | 34.49 | 33,610 | +0.07(+0.20%) |
May 10, 2022 | 35.54 | 35.81 | 34.31 | 34.42 | 82,217 | -0.70(-2.00%) |
May 09, 2022 | 36.15 | 36.32 | 34.97 | 35.12 | 101,494 | -1.56(-4.26%) |
May 06, 2022 | 36.80 | 36.81 | 36.22 | 36.69 | 69,824 | -0.33(-0.90%) |
May 05, 2022 | 37.87 | 38.07 | 36.76 | 37.02 | 41,125 | -0.93(-2.45%) |
May 04, 2022 | 37.47 | 38.05 | 36.94 | 37.95 | 65,281 | +0.48(+1.28%) |
May 03, 2022 | 37.15 | 37.65 | 36.91 | 37.47 | 65,340 | +0.50(+1.35%) |
May 02, 2022 | 37.88 | 37.92 | 36.18 | 36.97 | 81,886 | -1.02(-2.67%) |
Apr 29, 2022 | 39.61 | 39.61 | 37.85 | 37.99 | 126,304 | -1.75(-4.40%) |
Apr 28, 2022 | 39.33 | 39.85 | 38.84 | 39.74 | 51,774 | +0.64(+1.65%) |
Apr 27, 2022 | 39.44 | 39.64 | 38.99 | 39.09 | 59,538 | -0.23(-0.60%) |
Apr 26, 2022 | 39.81 | 40.11 | 39.30 | 39.33 | 49,380 | -0.52(-1.30%) |
Apr 25, 2022 | 40.00 | 40.00 | 39.23 | 39.84 | 63,860 | -0.24(-0.61%) |
Apr 22, 2022 | 40.71 | 40.74 | 40.08 | 40.09 | 48,298 | -0.80(-1.96%) |
Apr 21, 2022 | 41.31 | 41.35 | 40.82 | 40.89 | 60,877 | -0.11(-0.26%) |
Apr 20, 2022 | 40.42 | 41.14 | 40.39 | 41.00 | 39,754 | +0.66(+1.65%) |
Apr 19, 2022 | 39.70 | 40.44 | 39.70 | 40.33 | 36,662 | +0.74(+1.88%) |
Apr 18, 2022 | 39.80 | 39.93 | 39.39 | 39.59 | 87,183 | -0.12(-0.30%) |
Apr 14, 2022 | 39.93 | 40.19 | 39.71 | 39.71 | 39,655 | -0.16(-0.41%) |
Apr 13, 2022 | 39.56 | 39.95 | 39.54 | 39.87 | 201,824 | +0.28(+0.72%) |
Apr 12, 2022 | 39.70 | 40.03 | 39.45 | 39.59 | 104,550 | -0.05(-0.12%) |
Apr 11, 2022 | 40.11 | 40.15 | 39.50 | 39.64 | 64,318 | -0.38(-0.95%) |
Apr 08, 2022 | 40.01 | 40.18 | 39.77 | 40.02 | 30,938 | +0.10(+0.24%) |
Apr 07, 2022 | 40.18 | 40.19 | 39.65 | 39.92 | 21,684 | -0.47(-1.16%) |
Apr 06, 2022 | 39.87 | 40.39 | 39.48 | 40.39 | 55,729 | +0.56(+1.40%) |
Apr 05, 2022 | 40.01 | 40.43 | 39.77 | 39.83 | 81,405 | -0.28(-0.71%) |
Apr 04, 2022 | 40.34 | 40.34 | 39.82 | 40.12 | 76,634 | -0.15(-0.36%) |
Apr 01, 2022 | 39.90 | 40.30 | 39.68 | 40.26 | 141,733 | +0.67(+1.70%) |
Mar 31, 2022 | 40.43 | 40.45 | 39.59 | 39.59 | 100,688 | -0.53(-1.32%) |
Mar 30, 2022 | 40.41 | 40.49 | 39.98 | 40.12 | 52,739 | -0.23(-0.58%) |
Mar 29, 2022 | 39.69 | 40.44 | 39.60 | 40.35 | 78,240 | +1.06(+2.69%) |
Mar 28, 2022 | 38.99 | 39.30 | 38.86 | 39.30 | 16,567 | +0.41(+1.06%) |
Mar 25, 2022 | 38.54 | 38.89 | 37.96 | 38.89 | 22,959 | +0.55(+1.43%) |
Mar 24, 2022 | 38.09 | 38.35 | 37.97 | 38.34 | 25,100 | +0.28(+0.74%) |
Mar 23, 2022 | 38.34 | 38.34 | 38.03 | 38.06 | 16,346 | -0.38(-0.98%) |
Mar 22, 2022 | 38.63 | 38.64 | 38.34 | 38.44 | 61,689 | +0.12(+0.31%) |
Mar 21, 2022 | 38.77 | 38.77 | 38.14 | 38.32 | 78,732 | -0.15(-0.39%) |
Mar 18, 2022 | 38.62 | 38.62 | 38.21 | 38.47 | 110,913 | +0.02(+0.05%) |
Mar 17, 2022 | 38.15 | 38.46 | 38.02 | 38.45 | 91,663 | +0.40(+1.04%) |
Mar 16, 2022 | 38.18 | 38.20 | 37.28 | 38.05 | 25,738 | +0.44(+1.18%) |
Mar 15, 2022 | 37.87 | 37.87 | 37.29 | 37.61 | 37,237 | +0.28(+0.76%) |
Mar 14, 2022 | 37.89 | 38.13 | 37.29 | 37.33 | 151,334 | -0.37(-0.98%) |
Mar 11, 2022 | 38.66 | 38.66 | 37.69 | 37.69 | 14,998 | -0.57(-1.49%) |
Mar 10, 2022 | 38.02 | 38.27 | 38.27 | 30,318 | +0.32(+0.84%) | |
Mar 09, 2022 | 38.30 | 38.34 | 37.87 | 37.95 | 484,046 | +0.56(+1.49%) |
Mar 08, 2022 | 37.49 | 37.95 | 37.22 | 37.39 | 10,895 | -0.05(-0.14%) |
Mar 07, 2022 | 38.15 | 38.15 | 37.41 | 37.44 | 60,254 | -0.65(-1.70%) |
Mar 04, 2022 | 37.79 | 38.09 | 37.43 | 38.09 | 11,598 | +0.32(+0.84%) |
Mar 03, 2022 | 37.66 | 37.89 | 37.31 | 37.78 | 13,597 | +0.27(+0.71%) |
Mar 02, 2022 | 36.87 | 37.60 | 36.87 | 37.51 | 9,803 | +0.83(+2.27%) |