Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.01 | 34.44 | 32.68 | 34.09 | 135,499 | +1.07(+3.25%) |
May 27, 2022 | 31.80 | 33.55 | 31.80 | 33.02 | 37,986 | +0.78(+2.42%) |
May 26, 2022 | 31.17 | 32.56 | 30.98 | 32.24 | 51,730 | +1.42(+4.59%) |
May 25, 2022 | 31.38 | 31.62 | 30.82 | 30.82 | 38,722 | -0.53(-1.70%) |
May 24, 2022 | 31.00 | 31.41 | 30.40 | 31.36 | 71,757 | +0.30(+0.98%) |
May 23, 2022 | 31.38 | 31.72 | 30.90 | 31.05 | 55,285 | +0.12(+0.40%) |
May 20, 2022 | 30.72 | 31.02 | 30.08 | 30.93 | 33,079 | +0.60(+1.97%) |
May 19, 2022 | 30.54 | 31.23 | 30.18 | 30.33 | 34,039 | -0.50(-1.63%) |
May 18, 2022 | 31.43 | 31.91 | 30.66 | 30.83 | 29,210 | -0.96(-3.02%) |
May 17, 2022 | 31.65 | 32.04 | 31.60 | 31.79 | 23,770 | +0.23(+0.72%) |
May 16, 2022 | 31.48 | 32.20 | 31.27 | 31.57 | 35,688 | -0.18(-0.57%) |
May 13, 2022 | 31.45 | 32.36 | 31.01 | 31.75 | 31,826 | +0.48(+1.55%) |
May 12, 2022 | 30.80 | 31.40 | 30.43 | 31.26 | 41,235 | +0.41(+1.32%) |
May 11, 2022 | 31.44 | 32.01 | 30.82 | 30.85 | 34,925 | -0.66(-2.11%) |
May 10, 2022 | 31.72 | 32.09 | 30.69 | 31.52 | 32,561 | +0.00(+0.00%) |
May 09, 2022 | 31.48 | 31.65 | 30.55 | 31.52 | 55,236 | -0.13(-0.42%) |
May 06, 2022 | 29.98 | 32.10 | 29.75 | 31.65 | 69,737 | +1.38(+4.55%) |
May 05, 2022 | 30.63 | 31.17 | 29.38 | 30.27 | 32,813 | -0.81(-2.60%) |
May 04, 2022 | 32.01 | 32.07 | 30.41 | 31.08 | 42,187 | -0.95(-2.97%) |
May 03, 2022 | 32.83 | 32.89 | 31.83 | 32.03 | 35,156 | -0.79(-2.40%) |
May 02, 2022 | 32.41 | 33.48 | 32.37 | 32.82 | 38,882 | +0.24(+0.73%) |
Apr 29, 2022 | 32.85 | 33.22 | 32.31 | 32.58 | 29,149 | -0.98(-2.92%) |
Apr 28, 2022 | 33.75 | 33.75 | 32.75 | 33.56 | 23,539 | +0.25(+0.74%) |
Apr 27, 2022 | 34.20 | 34.48 | 33.27 | 33.31 | 32,986 | -0.88(-2.58%) |
Apr 26, 2022 | 35.02 | 35.02 | 34.00 | 34.20 | 30,016 | -1.20(-3.38%) |
Apr 25, 2022 | 35.46 | 35.46 | 34.76 | 35.39 | 18,097 | -0.10(-0.29%) |
Apr 22, 2022 | 36.10 | 36.26 | 35.31 | 35.50 | 18,459 | -0.87(-2.40%) |
Apr 21, 2022 | 37.91 | 37.91 | 36.22 | 36.37 | 28,301 | -1.36(-3.60%) |
Apr 20, 2022 | 38.10 | 38.39 | 37.64 | 37.73 | 20,542 | +0.03(+0.08%) |
Apr 19, 2022 | 37.34 | 38.24 | 37.34 | 37.70 | 21,366 | +0.56(+1.51%) |
Apr 18, 2022 | 37.21 | 37.72 | 36.72 | 37.14 | 24,547 | +0.12(+0.33%) |
Apr 14, 2022 | 37.56 | 37.56 | 36.91 | 37.02 | 21,515 | -0.37(-0.99%) |
Apr 13, 2022 | 37.65 | 37.99 | 37.27 | 37.39 | 24,809 | -0.40(-1.06%) |
Apr 12, 2022 | 37.75 | 38.18 | 37.62 | 37.79 | 25,339 | +0.39(+1.04%) |
Apr 11, 2022 | 37.29 | 37.65 | 37.26 | 37.40 | 23,847 | -0.22(-0.58%) |
Apr 08, 2022 | 39.39 | 39.39 | 37.46 | 37.62 | 33,528 | -0.56(-1.47%) |
Apr 07, 2022 | 38.89 | 39.20 | 38.02 | 38.18 | 25,253 | -0.67(-1.74%) |
Apr 06, 2022 | 37.82 | 39.10 | 37.82 | 38.85 | 47,395 | +0.70(+1.84%) |
Apr 05, 2022 | 38.31 | 38.61 | 38.11 | 38.15 | 27,899 | +0.09(+0.22%) |
Apr 04, 2022 | 38.32 | 38.37 | 37.75 | 38.06 | 24,622 | +0.11(+0.30%) |
Apr 01, 2022 | 37.68 | 38.15 | 37.45 | 37.95 | 34,758 | +0.29(+0.76%) |
Mar 31, 2022 | 36.99 | 37.87 | 36.78 | 37.66 | 34,544 | +0.75(+2.03%) |
Mar 30, 2022 | 37.38 | 37.64 | 36.83 | 36.91 | 19,462 | -0.61(-1.62%) |
Mar 29, 2022 | 36.73 | 37.70 | 36.44 | 37.52 | 30,900 | +1.12(+3.09%) |
Mar 28, 2022 | 35.99 | 36.64 | 35.99 | 36.40 | 24,968 | +0.30(+0.84%) |
Mar 25, 2022 | 36.52 | 36.52 | 36.02 | 36.10 | 22,775 | -0.15(-0.42%) |
Mar 24, 2022 | 36.44 | 36.55 | 35.90 | 36.25 | 32,280 | -0.20(-0.54%) |
Mar 23, 2022 | 37.29 | 37.29 | 36.44 | 36.44 | 20,893 | -1.20(-3.19%) |
Mar 22, 2022 | 37.47 | 37.89 | 37.29 | 37.64 | 28,538 | +0.53(+1.42%) |
Mar 21, 2022 | 37.86 | 38.05 | 36.94 | 37.12 | 41,180 | -0.81(-2.14%) |
Mar 18, 2022 | 36.77 | 38.01 | 36.28 | 37.93 | 90,319 | +1.14(+3.11%) |
Mar 17, 2022 | 35.82 | 37.03 | 35.82 | 36.78 | 21,070 | +0.60(+1.67%) |
Mar 16, 2022 | 35.06 | 36.23 | 34.93 | 36.18 | 27,208 | +1.07(+3.04%) |
Mar 15, 2022 | 34.58 | 35.28 | 34.46 | 35.11 | 40,148 | +0.59(+1.70%) |
Mar 14, 2022 | 35.11 | 35.37 | 34.45 | 34.53 | 34,830 | -0.31(-0.89%) |
Mar 11, 2022 | 35.75 | 36.07 | 34.74 | 34.84 | 33,885 | -0.84(-2.36%) |
Mar 10, 2022 | 35.81 | 35.98 | 35.45 | 35.68 | 32,040 | -0.59(-1.64%) |
Mar 09, 2022 | 36.27 | 36.66 | 35.77 | 36.27 | 37,996 | +0.69(+1.94%) |
Mar 08, 2022 | 34.60 | 36.33 | 34.39 | 35.59 | 260,500 | +1.28(+3.74%) |
Mar 07, 2022 | 34.88 | 34.92 | 34.26 | 34.30 | 39,215 | -0.76(-2.15%) |
Mar 04, 2022 | 35.77 | 35.77 | 34.77 | 35.06 | 30,084 | -1.08(-2.98%) |
Mar 03, 2022 | 37.21 | 37.45 | 36.01 | 36.13 | 26,262 | -0.86(-2.32%) |
Mar 02, 2022 | 37.02 | 37.47 | 36.92 | 36.99 | 26,201 | +0.13(+0.36%) |