Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.37 | 33.87 | 33.05 | 33.65 | 2,070,059 | +0.04(+0.12%) |
May 27, 2022 | 32.90 | 33.61 | 32.90 | 33.61 | 946,146 | +0.87(+2.65%) |
May 26, 2022 | 32.23 | 33.02 | 32.10 | 32.74 | 746,951 | +0.84(+2.63%) |
May 25, 2022 | 30.80 | 32.12 | 30.76 | 31.90 | 1,041,265 | +0.91(+2.93%) |
May 24, 2022 | 31.74 | 31.74 | 30.71 | 30.99 | 994,748 | -0.88(-2.76%) |
May 23, 2022 | 31.92 | 31.92 | 30.93 | 31.87 | 1,229,183 | +0.37(+1.18%) |
May 20, 2022 | 31.86 | 31.86 | 30.78 | 31.50 | 977,019 | -0.04(-0.12%) |
May 19, 2022 | 31.57 | 32.19 | 31.33 | 31.54 | 1,104,020 | -0.43(-1.34%) |
May 18, 2022 | 33.20 | 33.20 | 31.79 | 31.97 | 1,162,838 | -1.61(-4.80%) |
May 17, 2022 | 33.76 | 33.93 | 33.06 | 33.58 | 1,138,181 | +0.86(+2.63%) |
May 16, 2022 | 32.47 | 33.02 | 32.00 | 32.72 | 1,449,842 | -0.01(-0.03%) |
May 13, 2022 | 31.86 | 32.88 | 31.86 | 32.73 | 1,865,818 | +1.30(+4.15%) |
May 12, 2022 | 31.56 | 31.85 | 30.74 | 31.43 | 2,011,180 | -0.47(-1.46%) |
May 11, 2022 | 33.31 | 33.91 | 31.79 | 31.90 | 1,519,336 | -1.79(-5.31%) |
May 10, 2022 | 34.53 | 35.39 | 31.92 | 33.69 | 2,720,825 | +0.34(+1.02%) |
May 09, 2022 | 34.37 | 34.55 | 33.19 | 33.35 | 3,189,039 | -1.52(-4.35%) |
May 06, 2022 | 34.77 | 35.10 | 34.48 | 34.86 | 1,108,547 | -0.02(-0.06%) |
May 05, 2022 | 35.76 | 36.17 | 34.55 | 34.88 | 808,229 | -1.34(-3.71%) |
May 04, 2022 | 35.41 | 36.31 | 34.90 | 36.23 | 971,564 | +0.83(+2.34%) |
May 03, 2022 | 35.26 | 35.61 | 34.81 | 35.40 | 989,417 | +0.22(+0.64%) |
May 02, 2022 | 35.53 | 35.54 | 34.40 | 35.17 | 991,921 | -0.10(-0.28%) |
Apr 29, 2022 | 36.38 | 36.66 | 35.20 | 35.27 | 988,164 | -1.28(-3.51%) |
Apr 28, 2022 | 35.89 | 36.79 | 35.61 | 36.56 | 996,231 | +0.93(+2.62%) |
Apr 27, 2022 | 35.97 | 36.08 | 35.34 | 35.62 | 1,093,448 | -0.27(-0.76%) |
Apr 26, 2022 | 36.58 | 36.79 | 35.89 | 35.89 | 927,570 | -1.07(-2.90%) |
Apr 25, 2022 | 36.90 | 36.97 | 36.22 | 36.97 | 2,003,344 | -0.25(-0.68%) |
Apr 22, 2022 | 37.61 | 37.64 | 37.12 | 37.22 | 1,812,125 | -0.65(-1.72%) |
Apr 21, 2022 | 37.95 | 38.87 | 37.68 | 37.87 | 2,769,627 | +0.74(+1.99%) |
Apr 20, 2022 | 36.64 | 37.40 | 36.64 | 37.13 | 1,529,022 | +0.85(+2.33%) |
Apr 19, 2022 | 35.96 | 36.38 | 35.96 | 36.28 | 1,512,716 | +0.46(+1.28%) |
Apr 18, 2022 | 35.98 | 36.22 | 35.71 | 35.83 | 1,229,092 | -0.19(-0.54%) |
Apr 14, 2022 | 35.83 | 36.43 | 35.70 | 36.02 | 1,774,053 | +0.36(+1.01%) |
Apr 13, 2022 | 35.03 | 35.78 | 34.88 | 35.66 | 2,340,407 | +0.78(+2.23%) |
Apr 12, 2022 | 34.16 | 35.07 | 34.15 | 34.88 | 1,543,910 | +0.85(+2.49%) |
Apr 11, 2022 | 34.00 | 34.89 | 33.91 | 34.04 | 1,254,038 | +0.04(+0.11%) |
Apr 08, 2022 | 34.44 | 34.68 | 33.94 | 34.00 | 1,246,045 | -0.53(-1.52%) |
Apr 07, 2022 | 35.19 | 35.33 | 33.98 | 34.52 | 1,313,433 | -0.71(-2.02%) |
Apr 06, 2022 | 35.89 | 35.97 | 34.73 | 35.23 | 1,961,475 | -0.98(-2.71%) |
Apr 05, 2022 | 36.62 | 36.97 | 36.03 | 36.22 | 895,694 | -0.35(-0.96%) |
Apr 04, 2022 | 36.27 | 36.66 | 36.16 | 36.57 | 1,564,871 | -0.18(-0.48%) |
Apr 01, 2022 | 36.40 | 36.87 | 36.16 | 36.74 | 1,130,790 | +0.16(+0.43%) |
Mar 31, 2022 | 36.94 | 37.15 | 36.58 | 36.59 | 926,502 | -0.26(-0.71%) |
Mar 30, 2022 | 36.98 | 37.25 | 36.72 | 36.85 | 878,870 | -0.52(-1.38%) |
Mar 29, 2022 | 36.87 | 37.48 | 36.60 | 37.36 | 1,312,301 | +1.14(+3.14%) |
Mar 28, 2022 | 36.16 | 36.40 | 35.89 | 36.23 | 1,028,603 | -0.01(-0.03%) |
Mar 25, 2022 | 36.36 | 36.68 | 36.15 | 36.24 | 1,357,306 | -0.07(-0.19%) |
Mar 24, 2022 | 35.87 | 36.41 | 35.58 | 36.30 | 971,482 | +0.58(+1.63%) |
Mar 23, 2022 | 35.43 | 36.01 | 35.16 | 35.72 | 924,898 | +0.06(+0.16%) |
Mar 22, 2022 | 35.83 | 36.05 | 35.65 | 35.66 | 1,878,736 | +0.07(+0.19%) |
Mar 21, 2022 | 36.15 | 36.24 | 35.22 | 35.59 | 1,328,469 | -0.59(-1.64%) |
Mar 18, 2022 | 35.30 | 36.30 | 35.11 | 36.19 | 1,383,819 | +0.56(+1.58%) |
Mar 17, 2022 | 35.27 | 35.63 | 34.97 | 35.62 | 1,515,773 | -0.04(-0.11%) |
Mar 16, 2022 | 35.50 | 36.06 | 34.84 | 35.66 | 1,111,335 | +0.63(+1.81%) |
Mar 15, 2022 | 34.30 | 35.19 | 34.20 | 35.03 | 1,213,949 | +0.95(+2.80%) |
Mar 14, 2022 | 34.58 | 34.77 | 33.83 | 34.08 | 1,191,167 | -0.32(-0.93%) |
Mar 11, 2022 | 34.76 | 35.12 | 34.28 | 34.40 | 1,479,733 | +0.34(+1.00%) |
Mar 10, 2022 | 33.31 | 34.06 | 2,918,254 | +0.11(+0.32%) | ||
Mar 09, 2022 | 33.55 | 34.16 | 33.24 | 33.95 | 3,884,292 | +1.53(+4.71%) |
Mar 08, 2022 | 32.15 | 33.43 | 31.80 | 32.42 | 2,463,035 | +0.54(+1.68%) |
Mar 07, 2022 | 34.82 | 34.82 | 31.87 | 31.89 | 2,956,330 | -3.12(-8.92%) |
Mar 04, 2022 | 34.65 | 35.17 | 34.20 | 35.01 | 1,117,470 | -0.21(-0.61%) |
Mar 03, 2022 | 35.61 | 36.03 | 34.90 | 35.22 | 821,267 | -0.42(-1.17%) |
Mar 02, 2022 | 35.05 | 35.71 | 35.05 | 35.64 | 1,294,419 | +0.92(+2.66%) |