Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.65 | 35.65 | 34.98 | 35.17 | 5,483 | -0.30(-0.86%) |
May 27, 2022 | 34.87 | 35.47 | 34.86 | 35.47 | 1,915 | +1.33(+3.89%) |
May 26, 2022 | 33.46 | 34.15 | 33.46 | 34.15 | 2,007 | +1.02(+3.09%) |
May 25, 2022 | 32.89 | 33.12 | 32.89 | 33.12 | 682 | +0.71(+2.18%) |
May 24, 2022 | 31.91 | 32.42 | 31.91 | 32.42 | 3,069 | -1.54(-4.53%) |
May 23, 2022 | 34.08 | 34.08 | 33.78 | 33.95 | 1,911 | +0.14(+0.42%) |
May 20, 2022 | 33.65 | 33.81 | 32.82 | 33.81 | 4,564 | -0.37(-1.08%) |
May 19, 2022 | 33.95 | 34.18 | 33.95 | 34.18 | 2,610 | +0.35(+1.03%) |
May 18, 2022 | 33.96 | 34.03 | 33.83 | 33.83 | 700 | -1.61(-4.56%) |
May 17, 2022 | 35.14 | 35.45 | 34.62 | 35.45 | 998 | +1.66(+4.92%) |
May 16, 2022 | 33.94 | 34.31 | 33.79 | 33.79 | 2,239 | -0.36(-1.06%) |
May 13, 2022 | 33.45 | 34.15 | 33.41 | 34.15 | 1,803 | +1.94(+6.03%) |
May 12, 2022 | 32.09 | 32.21 | 32.09 | 32.21 | 960 | +0.64(+2.03%) |
May 11, 2022 | 32.64 | 32.81 | 31.56 | 31.56 | 6,654 | -1.49(-4.50%) |
May 10, 2022 | 32.91 | 33.19 | 32.32 | 33.05 | 3,733 | +0.18(+0.56%) |
May 09, 2022 | 34.30 | 34.30 | 32.87 | 32.87 | 4,309 | -2.15(-6.13%) |
May 06, 2022 | 35.77 | 35.77 | 34.66 | 35.01 | 4,208 | -0.95(-2.65%) |
May 05, 2022 | 36.53 | 36.53 | 35.63 | 35.97 | 1,594 | -2.34(-6.12%) |
May 04, 2022 | 36.89 | 38.35 | 36.27 | 38.31 | 5,846 | +1.13(+3.03%) |
May 03, 2022 | 36.92 | 37.35 | 36.92 | 37.18 | 2,677 | +0.10(+0.27%) |
May 02, 2022 | 35.96 | 37.11 | 35.96 | 37.08 | 3,443 | +1.09(+3.01%) |
Apr 29, 2022 | 37.03 | 37.27 | 36.00 | 36.00 | 2,470 | -1.21(-3.25%) |
Apr 28, 2022 | 36.65 | 37.45 | 35.96 | 37.21 | 3,832 | +1.59(+4.46%) |
Apr 27, 2022 | 36.51 | 36.51 | 35.54 | 35.62 | 6,534 | -0.43(-1.19%) |
Apr 26, 2022 | 37.09 | 37.09 | 36.05 | 36.05 | 4,983 | -1.23(-3.31%) |
Apr 25, 2022 | 36.99 | 37.31 | 36.72 | 37.28 | 7,581 | +0.37(+1.02%) |
Apr 22, 2022 | 37.88 | 37.88 | 36.80 | 36.91 | 9,939 | -0.60(-1.59%) |
Apr 21, 2022 | 39.53 | 39.53 | 37.44 | 37.50 | 13,259 | -1.43(-3.67%) |
Apr 20, 2022 | 40.12 | 40.12 | 38.92 | 38.93 | 6,832 | -0.84(-2.12%) |
Apr 19, 2022 | 38.74 | 39.88 | 38.74 | 39.77 | 4,247 | +0.92(+2.38%) |
Apr 18, 2022 | 39.23 | 39.23 | 38.47 | 38.85 | 4,879 | -0.38(-0.97%) |
Apr 14, 2022 | 40.08 | 40.08 | 39.22 | 39.23 | 6,336 | -1.20(-2.97%) |
Apr 13, 2022 | 39.93 | 40.56 | 39.54 | 40.43 | 5,639 | +0.71(+1.80%) |
Apr 12, 2022 | 40.60 | 41.00 | 39.56 | 39.71 | 10,797 | -0.32(-0.81%) |
Apr 11, 2022 | 40.80 | 40.80 | 40.03 | 40.04 | 8,023 | -0.95(-2.31%) |
Apr 08, 2022 | 41.92 | 41.92 | 40.98 | 40.98 | 4,509 | -0.90(-2.14%) |
Apr 07, 2022 | 42.35 | 42.44 | 41.41 | 41.88 | 7,461 | -0.44(-1.03%) |
Apr 06, 2022 | 43.47 | 43.47 | 42.07 | 42.31 | 11,751 | -1.76(-4.00%) |
Apr 05, 2022 | 45.48 | 45.48 | 44.03 | 44.08 | 9,309 | -1.48(-3.25%) |
Apr 04, 2022 | 44.56 | 45.66 | 44.56 | 45.56 | 8,633 | +1.52(+3.45%) |
Apr 01, 2022 | 44.70 | 44.70 | 43.69 | 44.04 | 4,408 | -0.24(-0.53%) |
Mar 31, 2022 | 45.19 | 45.19 | 44.28 | 44.28 | 7,651 | -0.76(-1.69%) |
Mar 30, 2022 | 46.19 | 46.38 | 44.97 | 45.04 | 15,060 | -1.36(-2.93%) |
Mar 29, 2022 | 45.54 | 46.60 | 45.24 | 46.40 | 43,386 | +1.54(+3.44%) |
Mar 28, 2022 | 44.47 | 44.86 | 43.85 | 44.86 | 37,342 | +0.61(+1.37%) |
Mar 25, 2022 | 45.04 | 45.04 | 43.83 | 44.25 | 29,758 | -0.67(-1.48%) |
Mar 24, 2022 | 44.58 | 44.92 | 43.87 | 44.92 | 32,752 | +0.78(+1.78%) |
Mar 23, 2022 | 44.37 | 45.05 | 43.96 | 44.13 | 20,548 | -0.55(-1.24%) |
Mar 22, 2022 | 43.96 | 45.12 | 43.96 | 44.69 | 11,816 | +1.02(+2.33%) |
Mar 21, 2022 | 44.25 | 44.34 | 43.27 | 43.67 | 14,136 | -0.64(-1.45%) |
Mar 18, 2022 | 42.68 | 44.31 | 42.68 | 44.31 | 18,555 | +1.59(+3.72%) |