Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.13 | 35.80 | 33.21 | 33.33 | 97,901 | -2.03(-5.74%) |
May 27, 2022 | 35.95 | 36.36 | 34.74 | 35.36 | 77,542 | -0.06(-0.16%) |
May 26, 2022 | 34.38 | 35.65 | 34.26 | 35.42 | 70,726 | +1.19(+3.47%) |
May 25, 2022 | 33.84 | 34.47 | 32.61 | 34.23 | 86,383 | +0.52(+1.53%) |
May 24, 2022 | 34.11 | 34.11 | 32.29 | 33.72 | 98,387 | -0.78(-2.26%) |
May 23, 2022 | 32.61 | 34.68 | 32.11 | 34.50 | 100,940 | +2.70(+8.48%) |
May 20, 2022 | 33.14 | 33.78 | 31.13 | 31.80 | 172,473 | -1.68(-5.03%) |
May 19, 2022 | 32.41 | 33.99 | 31.89 | 33.49 | 96,053 | +0.93(+2.87%) |
May 18, 2022 | 32.84 | 36.74 | 32.17 | 32.55 | 210,460 | -0.20(-0.62%) |
May 17, 2022 | 31.79 | 32.83 | 31.44 | 32.76 | 76,681 | +1.74(+5.62%) |
May 16, 2022 | 30.59 | 31.42 | 30.23 | 31.01 | 72,482 | +0.99(+3.31%) |
May 13, 2022 | 29.66 | 31.11 | 29.66 | 30.02 | 68,112 | +0.80(+2.73%) |
May 12, 2022 | 29.06 | 29.69 | 28.07 | 29.22 | 84,470 | -0.31(-1.05%) |
May 11, 2022 | 30.19 | 30.50 | 29.01 | 29.53 | 74,797 | -0.56(-1.88%) |
May 10, 2022 | 30.67 | 30.77 | 29.04 | 30.10 | 83,238 | +0.28(+0.95%) |
May 09, 2022 | 31.90 | 31.90 | 29.33 | 29.82 | 84,029 | -2.57(-7.93%) |
May 06, 2022 | 32.73 | 33.39 | 31.37 | 32.39 | 91,765 | -0.16(-0.48%) |
May 05, 2022 | 35.01 | 35.01 | 31.69 | 32.54 | 91,185 | -2.33(-6.67%) |
May 04, 2022 | 34.77 | 34.96 | 33.26 | 34.87 | 103,572 | +0.22(+0.65%) |
May 03, 2022 | 33.33 | 35.14 | 32.82 | 34.64 | 54,389 | +1.46(+4.40%) |
May 02, 2022 | 33.21 | 33.69 | 32.31 | 33.18 | 106,789 | -0.22(-0.67%) |
Apr 29, 2022 | 35.57 | 35.57 | 33.27 | 33.41 | 84,272 | -1.62(-4.61%) |
Apr 28, 2022 | 35.07 | 35.69 | 34.29 | 35.02 | 102,405 | +0.12(+0.33%) |
Apr 27, 2022 | 35.04 | 35.50 | 34.72 | 34.91 | 96,742 | +0.00(+0.00%) |
Apr 26, 2022 | 35.25 | 35.86 | 34.67 | 34.91 | 61,591 | -0.89(-2.47%) |
Apr 25, 2022 | 37.79 | 38.15 | 34.28 | 35.79 | 141,278 | -2.84(-7.36%) |
Apr 22, 2022 | 39.16 | 40.84 | 38.18 | 38.63 | 90,945 | -0.81(-2.05%) |
Apr 21, 2022 | 41.46 | 42.02 | 38.98 | 39.44 | 108,451 | -1.88(-4.55%) |
Apr 20, 2022 | 39.55 | 41.67 | 39.20 | 41.32 | 83,900 | +1.69(+4.27%) |
Apr 19, 2022 | 38.40 | 39.88 | 38.40 | 39.63 | 109,130 | +1.19(+3.09%) |
Apr 18, 2022 | 38.35 | 39.04 | 38.35 | 38.44 | 66,777 | +0.09(+0.23%) |
Apr 14, 2022 | 38.16 | 39.23 | 38.16 | 38.35 | 113,399 | +0.12(+0.31%) |
Apr 13, 2022 | 37.45 | 38.79 | 37.12 | 38.23 | 115,654 | +1.27(+3.45%) |
Apr 12, 2022 | 36.34 | 38.09 | 36.34 | 36.96 | 111,515 | +0.94(+2.62%) |
Apr 11, 2022 | 34.08 | 36.47 | 33.77 | 36.02 | 109,994 | +1.94(+5.68%) |
Apr 08, 2022 | 34.40 | 34.64 | 34.05 | 34.08 | 52,874 | -0.46(-1.32%) |
Apr 07, 2022 | 34.28 | 34.86 | 33.40 | 34.54 | 52,134 | +0.34(+1.00%) |
Apr 06, 2022 | 33.52 | 35.09 | 33.21 | 34.20 | 104,347 | +0.14(+0.40%) |
Apr 05, 2022 | 35.53 | 36.10 | 33.96 | 34.06 | 72,771 | -1.41(-3.98%) |
Apr 04, 2022 | 35.73 | 35.88 | 34.45 | 35.47 | 82,510 | -0.11(-0.30%) |
Apr 01, 2022 | 37.66 | 38.17 | 34.91 | 35.58 | 183,689 | -1.85(-4.94%) |
Mar 31, 2022 | 35.65 | 37.69 | 35.65 | 37.43 | 219,042 | +1.56(+4.34%) |
Mar 30, 2022 | 36.37 | 37.62 | 35.65 | 35.87 | 112,973 | -0.23(-0.65%) |
Mar 29, 2022 | 35.03 | 36.50 | 34.06 | 36.10 | 148,027 | +0.64(+1.81%) |
Mar 28, 2022 | 35.49 | 36.45 | 35.05 | 35.46 | 160,100 | -0.86(-2.36%) |
Mar 25, 2022 | 34.66 | 36.53 | 33.84 | 36.32 | 152,564 | +1.89(+5.48%) |
Mar 24, 2022 | 33.27 | 34.66 | 33.27 | 34.43 | 81,669 | +1.23(+3.69%) |
Mar 23, 2022 | 33.36 | 33.84 | 32.60 | 33.20 | 72,341 | -0.11(-0.32%) |
Mar 22, 2022 | 35.37 | 35.37 | 32.95 | 33.31 | 112,251 | -1.56(-4.47%) |
Mar 21, 2022 | 34.00 | 35.14 | 33.83 | 34.87 | 119,715 | +0.98(+2.90%) |
Mar 18, 2022 | 33.04 | 34.02 | 31.55 | 33.88 | 433,953 | +0.61(+1.84%) |
Mar 17, 2022 | 31.80 | 33.57 | 31.45 | 33.27 | 108,007 | +1.50(+4.72%) |
Mar 16, 2022 | 29.14 | 31.89 | 28.95 | 31.77 | 115,954 | +3.24(+11.36%) |
Mar 15, 2022 | 27.90 | 28.69 | 27.45 | 28.53 | 63,316 | +0.41(+1.45%) |
Mar 14, 2022 | 28.73 | 28.73 | 26.96 | 28.12 | 123,193 | -0.33(-1.16%) |
Mar 11, 2022 | 30.28 | 30.28 | 28.40 | 28.45 | 105,027 | -1.84(-6.07%) |
Mar 10, 2022 | 29.91 | 30.72 | 29.35 | 30.29 | 133,065 | +0.35(+1.17%) |
Mar 09, 2022 | 29.50 | 30.85 | 28.51 | 29.94 | 255,451 | +0.68(+2.33%) |
Mar 08, 2022 | 29.97 | 29.99 | 28.25 | 29.26 | 168,241 | -0.76(-2.53%) |
Mar 07, 2022 | 32.85 | 33.76 | 29.44 | 30.02 | 322,370 | -2.71(-8.27%) |
Mar 04, 2022 | 30.77 | 33.27 | 30.54 | 32.73 | 403,594 | +2.49(+8.24%) |
Mar 03, 2022 | 27.95 | 30.35 | 27.51 | 30.24 | 153,354 | +2.57(+9.29%) |
Mar 02, 2022 | 26.61 | 27.77 | 26.61 | 27.67 | 56,191 | +1.33(+5.06%) |