Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.09 | 35.33 | 34.33 | 34.69 | 123,509 | -0.87(-2.45%) |
May 27, 2022 | 34.92 | 35.82 | 34.92 | 35.56 | 40,359 | +0.71(+2.03%) |
May 26, 2022 | 34.95 | 35.47 | 34.67 | 34.85 | 47,408 | +0.63(+1.85%) |
May 25, 2022 | 33.33 | 35.01 | 33.33 | 34.22 | 74,897 | +0.78(+2.34%) |
May 24, 2022 | 32.43 | 33.74 | 32.07 | 33.44 | 59,721 | +1.02(+3.16%) |
May 23, 2022 | 31.70 | 33.31 | 31.37 | 32.41 | 76,244 | +1.12(+3.57%) |
May 20, 2022 | 31.47 | 31.90 | 30.11 | 31.30 | 150,354 | -0.13(-0.41%) |
May 19, 2022 | 32.48 | 32.71 | 31.37 | 31.43 | 68,512 | -1.49(-4.52%) |
May 18, 2022 | 32.85 | 33.50 | 31.65 | 32.92 | 79,903 | -0.22(-0.67%) |
May 17, 2022 | 32.18 | 33.15 | 31.90 | 33.14 | 37,513 | +1.81(+5.76%) |
May 16, 2022 | 31.82 | 32.11 | 31.24 | 31.33 | 105,585 | -0.38(-1.20%) |
May 13, 2022 | 31.29 | 32.15 | 31.19 | 31.72 | 63,450 | +1.07(+3.49%) |
May 12, 2022 | 29.77 | 30.66 | 29.53 | 30.64 | 48,045 | +0.88(+2.94%) |
May 11, 2022 | 29.94 | 30.73 | 29.57 | 29.77 | 49,328 | -0.45(-1.48%) |
May 10, 2022 | 31.60 | 31.60 | 29.16 | 30.22 | 66,016 | -0.82(-2.64%) |
May 09, 2022 | 30.18 | 31.43 | 29.94 | 31.04 | 60,530 | +0.29(+0.94%) |
May 06, 2022 | 31.38 | 31.80 | 30.05 | 30.75 | 93,159 | -0.57(-1.81%) |
May 05, 2022 | 31.70 | 32.44 | 30.65 | 31.32 | 139,437 | -0.85(-2.63%) |
May 04, 2022 | 29.79 | 32.77 | 29.31 | 32.16 | 112,155 | +3.23(+11.16%) |
May 03, 2022 | 28.43 | 29.10 | 28.35 | 28.93 | 43,072 | +0.34(+1.20%) |
May 02, 2022 | 28.42 | 28.75 | 27.90 | 28.59 | 74,461 | -0.01(-0.03%) |
Apr 29, 2022 | 28.92 | 29.76 | 28.47 | 28.60 | 84,670 | -0.52(-1.79%) |
Apr 28, 2022 | 29.14 | 29.25 | 27.88 | 29.12 | 74,427 | +0.18(+0.61%) |
Apr 27, 2022 | 29.14 | 29.82 | 28.48 | 28.94 | 66,262 | -0.11(-0.38%) |
Apr 26, 2022 | 29.41 | 29.58 | 29.01 | 29.05 | 80,794 | -0.59(-1.98%) |
Apr 25, 2022 | 29.43 | 29.96 | 29.16 | 29.64 | 70,153 | -0.04(-0.13%) |
Apr 22, 2022 | 29.65 | 29.86 | 29.38 | 29.68 | 49,613 | +0.07(+0.22%) |
Apr 21, 2022 | 30.57 | 30.98 | 29.57 | 29.61 | 54,258 | -0.69(-2.27%) |
Apr 20, 2022 | 30.70 | 30.87 | 30.25 | 30.30 | 47,068 | +0.03(+0.09%) |
Apr 19, 2022 | 29.63 | 30.44 | 29.50 | 30.27 | 66,471 | +0.74(+2.49%) |
Apr 18, 2022 | 30.11 | 30.11 | 29.40 | 29.54 | 50,216 | -0.62(-2.07%) |
Apr 14, 2022 | 30.20 | 30.53 | 29.93 | 30.16 | 64,590 | +0.18(+0.59%) |
Apr 13, 2022 | 29.79 | 30.24 | 29.68 | 29.98 | 66,279 | +0.16(+0.53%) |
Apr 12, 2022 | 29.95 | 30.29 | 29.68 | 29.83 | 36,475 | +0.22(+0.75%) |
Apr 11, 2022 | 29.32 | 30.02 | 29.03 | 29.60 | 49,739 | +0.03(+0.09%) |
Apr 08, 2022 | 29.74 | 29.95 | 29.16 | 29.57 | 87,110 | -0.50(-1.67%) |
Apr 07, 2022 | 30.98 | 30.98 | 29.60 | 30.08 | 58,859 | -1.22(-3.90%) |
Apr 06, 2022 | 30.72 | 31.36 | 29.95 | 31.30 | 73,084 | +0.16(+0.51%) |
Apr 05, 2022 | 31.70 | 31.98 | 30.61 | 31.14 | 67,048 | -0.84(-2.62%) |
Apr 04, 2022 | 31.32 | 32.09 | 30.74 | 31.98 | 81,912 | +0.66(+2.11%) |
Apr 01, 2022 | 31.18 | 31.65 | 31.02 | 31.32 | 82,609 | +0.40(+1.29%) |
Mar 31, 2022 | 31.95 | 32.07 | 30.70 | 30.91 | 93,072 | -0.96(-3.01%) |
Mar 30, 2022 | 33.47 | 33.55 | 31.69 | 31.87 | 61,568 | -1.35(-4.06%) |
Mar 29, 2022 | 32.70 | 33.50 | 32.70 | 33.22 | 102,023 | +1.04(+3.24%) |
Mar 28, 2022 | 32.91 | 32.91 | 31.46 | 32.18 | 73,612 | -0.91(-2.76%) |
Mar 25, 2022 | 33.23 | 33.72 | 32.74 | 33.09 | 74,194 | +0.06(+0.17%) |
Mar 24, 2022 | 34.48 | 34.48 | 32.99 | 33.04 | 98,760 | -0.98(-2.87%) |
Mar 23, 2022 | 34.27 | 34.88 | 33.96 | 34.01 | 58,511 | -0.67(-1.93%) |
Mar 22, 2022 | 33.53 | 35.03 | 33.53 | 34.68 | 122,329 | +1.28(+3.85%) |
Mar 21, 2022 | 33.80 | 33.82 | 32.91 | 33.40 | 107,911 | +0.07(+0.20%) |
Mar 18, 2022 | 34.01 | 34.74 | 33.26 | 33.34 | 316,829 | -0.90(-2.64%) |
Mar 17, 2022 | 32.37 | 34.34 | 32.37 | 34.24 | 121,651 | +1.80(+5.54%) |
Mar 16, 2022 | 31.21 | 32.47 | 31.00 | 32.44 | 158,692 | +1.72(+5.61%) |
Mar 15, 2022 | 30.86 | 31.00 | 29.97 | 30.72 | 84,040 | +0.11(+0.36%) |
Mar 14, 2022 | 32.40 | 32.54 | 30.41 | 30.61 | 103,999 | -1.33(-4.17%) |
Mar 11, 2022 | 32.89 | 33.19 | 31.89 | 31.94 | 54,142 | -0.55(-1.69%) |
Mar 10, 2022 | 32.85 | 32.85 | 31.74 | 32.49 | 62,576 | -0.56(-1.69%) |
Mar 09, 2022 | 34.24 | 34.24 | 33.01 | 33.05 | 79,564 | -0.23(-0.70%) |
Mar 08, 2022 | 32.92 | 33.88 | 32.39 | 33.28 | 138,789 | +0.59(+1.79%) |
Mar 07, 2022 | 33.38 | 33.38 | 32.44 | 32.69 | 73,781 | -0.84(-2.52%) |
Mar 04, 2022 | 34.40 | 34.94 | 32.99 | 33.54 | 63,651 | -1.61(-4.59%) |
Mar 03, 2022 | 33.48 | 35.75 | 33.48 | 35.15 | 99,212 | +2.00(+6.04%) |
Mar 02, 2022 | 31.55 | 33.26 | 31.48 | 33.15 | 128,423 | +2.09(+6.71%) |