Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.43 | 34.43 | 34.07 | 34.07 | 1,948 | -0.43(-1.24%) |
May 27, 2022 | 34.07 | 34.52 | 34.07 | 34.50 | 1,317 | +0.99(+2.94%) |
May 26, 2022 | 32.47 | 33.55 | 32.47 | 33.51 | 1,379 | +1.31(+4.08%) |
May 25, 2022 | 31.84 | 32.20 | 31.81 | 32.20 | 1,578 | +0.51(+1.60%) |
May 24, 2022 | 31.46 | 31.69 | 31.40 | 31.69 | 1,162 | -0.65(-2.00%) |
May 23, 2022 | 32.03 | 32.38 | 31.88 | 32.34 | 2,396 | +0.33(+1.03%) |
May 20, 2022 | 32.33 | 32.33 | 31.38 | 32.01 | 2,566 | -0.03(-0.09%) |
May 19, 2022 | 31.68 | 32.12 | 31.68 | 32.04 | 1,776 | +0.30(+0.94%) |
May 18, 2022 | 32.70 | 32.70 | 31.73 | 31.74 | 2,052 | -1.92(-5.71%) |
May 17, 2022 | 33.63 | 33.66 | 33.63 | 33.66 | 478 | +0.54(+1.62%) |
May 16, 2022 | 33.27 | 33.27 | 33.06 | 33.12 | 1,709 | -0.34(-1.01%) |
May 13, 2022 | 32.83 | 33.50 | 32.83 | 33.46 | 2,413 | +1.14(+3.51%) |
May 12, 2022 | 31.84 | 32.33 | 31.84 | 32.33 | 1,778 | +0.18(+0.55%) |
May 11, 2022 | 33.46 | 33.46 | 32.13 | 32.15 | 2,232 | -1.08(-3.26%) |
May 10, 2022 | 32.96 | 33.55 | 32.84 | 33.23 | 1,699 | +0.60(+1.83%) |
May 09, 2022 | 33.70 | 33.71 | 32.63 | 32.63 | 5,254 | -1.74(-5.05%) |
May 06, 2022 | 34.57 | 34.67 | 34.00 | 34.37 | 4,761 | -0.69(-1.98%) |
May 05, 2022 | 35.75 | 35.75 | 34.62 | 35.06 | 2,471 | -1.72(-4.68%) |
May 04, 2022 | 35.99 | 36.86 | 35.69 | 36.79 | 908 | +0.80(+2.21%) |
May 03, 2022 | 36.11 | 36.12 | 35.99 | 35.99 | 1,617 | -0.04(-0.11%) |
May 02, 2022 | 35.67 | 36.09 | 35.37 | 36.03 | 3,366 | +0.28(+0.78%) |
Apr 29, 2022 | 36.57 | 36.57 | 35.66 | 35.75 | 2,121 | -1.22(-3.29%) |
Apr 28, 2022 | 36.70 | 37.15 | 36.70 | 36.97 | 2,595 | +0.58(+1.59%) |
Apr 27, 2022 | 36.51 | 36.87 | 36.39 | 36.39 | 2,291 | -0.18(-0.51%) |
Apr 26, 2022 | 37.51 | 37.51 | 36.57 | 36.57 | 2,656 | -1.22(-3.23%) |
Apr 25, 2022 | 36.97 | 37.79 | 36.97 | 37.79 | 1,281 | +0.66(+1.77%) |
Apr 22, 2022 | 38.19 | 38.19 | 37.14 | 37.14 | 15,258 | -1.12(-2.92%) |
Apr 21, 2022 | 39.75 | 39.75 | 38.25 | 38.25 | 1,807 | -1.06(-2.69%) |
Apr 20, 2022 | 39.36 | 39.50 | 39.28 | 39.31 | 2,088 | -0.02(-0.05%) |
Apr 19, 2022 | 38.66 | 39.33 | 38.66 | 39.33 | 1,496 | +0.56(+1.43%) |
Apr 18, 2022 | 38.66 | 38.99 | 38.54 | 38.77 | 2,516 | -0.09(-0.23%) |
Apr 14, 2022 | 39.16 | 39.20 | 38.86 | 38.86 | 22,939 | -0.69(-1.74%) |
Apr 13, 2022 | 38.98 | 39.66 | 38.95 | 39.55 | 2,897 | +0.86(+2.21%) |
Apr 12, 2022 | 38.75 | 38.77 | 38.69 | 38.69 | 2,170 | -0.31(-0.79%) |
Apr 11, 2022 | 38.95 | 39.03 | 38.95 | 39.00 | 14,954 | -1.12(-2.78%) |
Apr 08, 2022 | 39.97 | 40.12 | 39.85 | 40.12 | 12,302 | +0.48(+1.21%) |
Apr 07, 2022 | 40.15 | 40.15 | 39.64 | 39.64 | 1,518 | -0.22(-0.55%) |
Apr 06, 2022 | 39.92 | 39.92 | 39.56 | 39.86 | 3,410 | -0.64(-1.57%) |
Apr 05, 2022 | 41.17 | 41.17 | 40.49 | 40.49 | 2,645 | -0.83(-2.00%) |
Apr 04, 2022 | 41.12 | 41.34 | 40.99 | 41.32 | 5,986 | +0.86(+2.12%) |
Apr 01, 2022 | 40.59 | 40.59 | 40.45 | 40.46 | 1,412 | -0.79(-1.91%) |
Mar 31, 2022 | 41.19 | 41.53 | 41.19 | 41.25 | 6,416 | +0.06(+0.15%) |
Mar 30, 2022 | 41.44 | 41.50 | 41.12 | 41.19 | 6,433 | -0.36(-0.86%) |
Mar 29, 2022 | 41.19 | 41.55 | 41.19 | 41.55 | 1,979 | +0.85(+2.08%) |
Mar 28, 2022 | 40.36 | 40.70 | 40.36 | 40.70 | 3,051 | +0.51(+1.26%) |
Mar 25, 2022 | 40.41 | 40.41 | 39.91 | 40.20 | 2,586 | -0.04(-0.10%) |
Mar 24, 2022 | 39.57 | 40.24 | 39.57 | 40.23 | 3,299 | +1.20(+3.08%) |
Mar 23, 2022 | 39.21 | 39.62 | 39.03 | 39.03 | 5,748 | -0.53(-1.34%) |
Mar 22, 2022 | 39.16 | 39.56 | 39.16 | 39.56 | 857 | +0.61(+1.57%) |
Mar 21, 2022 | 38.78 | 39.06 | 38.53 | 38.95 | 13,894 | -0.04(-0.10%) |
Mar 18, 2022 | 38.21 | 38.99 | 38.20 | 38.99 | 5,351 | +0.54(+1.40%) |
Mar 17, 2022 | 37.75 | 38.45 | 37.75 | 38.45 | 3,596 | +0.49(+1.29%) |
Mar 16, 2022 | 37.24 | 37.96 | 36.71 | 37.96 | 4,819 | +1.17(+3.17%) |
Mar 15, 2022 | 36.42 | 36.80 | 36.38 | 36.80 | 12,801 | +1.12(+3.13%) |
Mar 14, 2022 | 36.21 | 36.21 | 35.60 | 35.68 | 3,171 | -0.88(-2.40%) |
Mar 11, 2022 | 36.90 | 36.90 | 36.51 | 36.56 | 2,557 | -0.30(-0.81%) |
Mar 10, 2022 | 36.75 | 36.91 | 36.30 | 36.86 | 4,432 | -0.63(-1.67%) |
Mar 09, 2022 | 37.07 | 37.49 | 36.86 | 37.49 | 3,158 | +1.18(+3.24%) |
Mar 08, 2022 | 35.86 | 36.80 | 35.66 | 36.31 | 5,526 | +0.40(+1.11%) |
Mar 07, 2022 | 37.35 | 37.47 | 35.91 | 35.91 | 8,777 | -1.21(-3.25%) |
Mar 04, 2022 | 37.15 | 37.17 | 37.01 | 37.12 | 4,481 | -0.53(-1.41%) |
Mar 03, 2022 | 37.63 | 38.04 | 37.63 | 37.65 | 5,636 | -0.38(-0.99%) |
Mar 02, 2022 | 37.36 | 38.12 | 37.36 | 38.02 | 3,901 | +0.99(+2.68%) |