Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.80 | 33.09 | 32.64 | 32.95 | 21,786 | -0.05(-0.15%) |
May 27, 2022 | 33.25 | 33.36 | 32.54 | 33.00 | 14,890 | -0.28(-0.84%) |
May 26, 2022 | 32.58 | 33.47 | 30.28 | 33.28 | 33,800 | +1.65(+5.22%) |
May 25, 2022 | 31.76 | 32.20 | 31.57 | 31.63 | 6,896 | +0.27(+0.86%) |
May 24, 2022 | 31.64 | 32.15 | 31.33 | 31.36 | 30,674 | +1.06(+3.50%) |
May 23, 2022 | 31.09 | 31.40 | 30.28 | 30.30 | 83,900 | -0.98(-3.13%) |
May 20, 2022 | 32.56 | 32.56 | 31.20 | 31.28 | 79,272 | -1.12(-3.46%) |
May 19, 2022 | 32.12 | 32.91 | 31.88 | 32.40 | 82,829 | -0.65(-1.97%) |
May 18, 2022 | 32.75 | 33.68 | 32.45 | 33.05 | 89,795 | -2.66(-7.45%) |
May 17, 2022 | 36.00 | 36.49 | 34.90 | 35.71 | 74,839 | +0.21(+0.59%) |
May 16, 2022 | 35.10 | 35.50 | 34.76 | 35.50 | 18,519 | +0.79(+2.26%) |
May 13, 2022 | 34.99 | 35.03 | 34.47 | 34.71 | 38,728 | +0.01(+0.04%) |
May 12, 2022 | 34.70 | 34.99 | 34.02 | 34.70 | 18,239 | +0.00(+0.00%) |
May 11, 2022 | 34.43 | 35.29 | 33.77 | 34.70 | 36,068 | +0.49(+1.43%) |
May 10, 2022 | 34.58 | 34.87 | 34.13 | 34.21 | 16,301 | +0.44(+1.30%) |
May 09, 2022 | 34.90 | 34.90 | 33.77 | 33.77 | 49,977 | -2.40(-6.64%) |
May 06, 2022 | 36.00 | 36.38 | 35.72 | 36.17 | 55,784 | +1.30(+3.73%) |
May 05, 2022 | 35.68 | 35.88 | 34.86 | 34.87 | 30,305 | +0.43(+1.25%) |
May 04, 2022 | 34.28 | 34.91 | 34.09 | 34.44 | 15,033 | -0.22(-0.63%) |
May 03, 2022 | 34.57 | 35.05 | 34.08 | 34.66 | 152,872 | +2.14(+6.58%) |
May 02, 2022 | 32.90 | 32.90 | 32.45 | 32.52 | 34,327 | -0.30(-0.91%) |
Apr 29, 2022 | 33.46 | 33.61 | 32.82 | 32.82 | 21,223 | -0.27(-0.82%) |
Apr 28, 2022 | 32.05 | 33.14 | 31.99 | 33.09 | 18,434 | +1.26(+3.96%) |
Apr 27, 2022 | 31.93 | 32.22 | 31.75 | 31.83 | 37,279 | -0.36(-1.12%) |
Apr 26, 2022 | 33.15 | 33.25 | 32.13 | 32.19 | 49,614 | -0.54(-1.65%) |
Apr 25, 2022 | 32.52 | 32.95 | 32.30 | 32.73 | 40,961 | -2.02(-5.81%) |
Apr 22, 2022 | 35.00 | 35.07 | 34.73 | 34.75 | 25,239 | +0.68(+2.00%) |
Apr 21, 2022 | 34.25 | 34.32 | 33.88 | 34.07 | 95,934 | +0.13(+0.38%) |
Apr 20, 2022 | 33.62 | 34.63 | 33.62 | 33.94 | 96,773 | +2.49(+7.92%) |
Apr 19, 2022 | 31.33 | 31.69 | 31.28 | 31.45 | 31,175 | +0.30(+0.96%) |
Apr 18, 2022 | 31.09 | 31.41 | 31.09 | 31.15 | 35,430 | +0.06(+0.19%) |
Apr 14, 2022 | 31.21 | 31.48 | 31.09 | 31.09 | 20,883 | +0.66(+2.17%) |
Apr 13, 2022 | 30.44 | 30.60 | 30.29 | 30.43 | 16,340 | -0.55(-1.78%) |
Apr 12, 2022 | 30.84 | 31.05 | 30.66 | 30.98 | 15,438 | +0.59(+1.94%) |
Apr 11, 2022 | 30.63 | 30.63 | 30.37 | 30.39 | 23,715 | -1.06(-3.37%) |
Apr 08, 2022 | 31.34 | 31.46 | 31.31 | 31.45 | 29,167 | +0.14(+0.45%) |
Apr 07, 2022 | 30.98 | 31.51 | 30.90 | 31.31 | 35,385 | +0.99(+3.27%) |
Apr 06, 2022 | 30.23 | 30.33 | 30.08 | 30.32 | 24,455 | -0.38(-1.24%) |
Apr 05, 2022 | 30.62 | 30.81 | 30.39 | 30.70 | 14,990 | -0.32(-1.03%) |
Apr 04, 2022 | 30.66 | 31.02 | 30.41 | 31.02 | 46,680 | +0.31(+1.01%) |
Apr 01, 2022 | 30.83 | 30.83 | 30.56 | 30.71 | 21,362 | +0.64(+2.13%) |
Mar 31, 2022 | 30.82 | 30.82 | 29.46 | 30.07 | 20,821 | -0.89(-2.87%) |
Mar 30, 2022 | 30.76 | 30.96 | 30.54 | 30.96 | 14,212 | -0.97(-3.04%) |
Mar 29, 2022 | 31.92 | 32.19 | 31.73 | 31.93 | 75,283 | +0.35(+1.11%) |
Mar 28, 2022 | 31.65 | 31.84 | 31.48 | 31.58 | 23,948 | +0.85(+2.77%) |
Mar 25, 2022 | 30.55 | 30.89 | 30.28 | 30.73 | 27,679 | -0.09(-0.28%) |
Mar 24, 2022 | 30.17 | 30.98 | 30.12 | 30.82 | 22,165 | +0.87(+2.90%) |
Mar 23, 2022 | 31.32 | 31.32 | 29.75 | 29.95 | 85,104 | -1.47(-4.68%) |
Mar 22, 2022 | 31.68 | 31.96 | 31.42 | 31.42 | 39,488 | +0.24(+0.77%) |
Mar 21, 2022 | 30.97 | 31.19 | 30.51 | 31.18 | 23,229 | +0.23(+0.74%) |
Mar 18, 2022 | 31.39 | 31.39 | 30.66 | 30.95 | 55,030 | -0.47(-1.50%) |
Mar 17, 2022 | 31.04 | 31.45 | 31.04 | 31.42 | 43,791 | +0.39(+1.26%) |
Mar 16, 2022 | 30.00 | 31.03 | 29.80 | 31.03 | 71,085 | +0.34(+1.11%) |
Mar 15, 2022 | 29.95 | 30.69 | 29.76 | 30.69 | 76,668 | +0.42(+1.39%) |
Mar 14, 2022 | 31.27 | 31.34 | 30.27 | 30.27 | 120,634 | +0.08(+0.26%) |
Mar 11, 2022 | 30.19 | 30.34 | 29.96 | 30.19 | 87,326 | +0.85(+2.90%) |
Mar 10, 2022 | 29.58 | 29.25 | 29.34 | 87,215 | +0.87(+3.06%) | |
Mar 09, 2022 | 27.58 | 28.83 | 27.16 | 28.47 | 83,842 | +1.58(+5.88%) |
Mar 08, 2022 | 24.78 | 27.14 | 24.72 | 26.89 | 179,430 | +4.39(+19.51%) |
Mar 07, 2022 | 22.90 | 23.00 | 22.23 | 22.50 | 261,442 | -3.38(-13.06%) |
Mar 04, 2022 | 26.28 | 26.28 | 25.27 | 25.88 | 83,601 | -0.15(-0.58%) |
Mar 03, 2022 | 26.29 | 26.43 | 25.52 | 26.03 | 163,484 | -0.50(-1.88%) |
Mar 02, 2022 | 27.32 | 27.92 | 26.19 | 26.53 | 135,556 | -0.82(-3.00%) |