Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.85 | 36.10 | 35.68 | 35.68 | 5,081 | -0.16(-0.44%) |
May 27, 2022 | 35.55 | 35.84 | 35.36 | 35.84 | 5,688 | +0.68(+1.92%) |
May 26, 2022 | 33.98 | 35.14 | 33.98 | 35.16 | 11,026 | +1.38(+4.09%) |
May 25, 2022 | 33.08 | 34.10 | 33.08 | 33.78 | 8,140 | +0.27(+0.82%) |
May 24, 2022 | 34.18 | 34.34 | 33.29 | 33.51 | 11,528 | -1.14(-3.28%) |
May 23, 2022 | 34.73 | 34.93 | 34.41 | 34.64 | 15,373 | +0.17(+0.48%) |
May 20, 2022 | 34.59 | 34.59 | 33.84 | 34.48 | 32,813 | +0.34(+1.00%) |
May 19, 2022 | 33.59 | 34.41 | 33.59 | 34.13 | 12,814 | +0.45(+1.34%) |
May 18, 2022 | 34.23 | 34.45 | 33.56 | 33.68 | 32,161 | -0.78(-2.27%) |
May 17, 2022 | 34.70 | 34.70 | 34.10 | 34.47 | 4,971 | +0.40(+1.16%) |
May 16, 2022 | 34.35 | 34.62 | 34.02 | 34.07 | 10,684 | -0.28(-0.81%) |
May 13, 2022 | 33.03 | 34.35 | 33.03 | 34.35 | 14,701 | +2.14(+6.66%) |
May 12, 2022 | 31.85 | 32.53 | 31.41 | 32.20 | 25,197 | -0.03(-0.09%) |
May 11, 2022 | 32.56 | 33.29 | 32.10 | 32.23 | 8,221 | -0.25(-0.78%) |
May 10, 2022 | 33.13 | 33.13 | 32.02 | 32.49 | 15,474 | +0.10(+0.30%) |
May 09, 2022 | 33.89 | 33.97 | 32.32 | 32.39 | 20,722 | -2.33(-6.71%) |
May 06, 2022 | 34.99 | 35.25 | 34.39 | 34.72 | 8,763 | -0.81(-2.29%) |
May 05, 2022 | 36.57 | 36.57 | 35.36 | 35.53 | 14,037 | -2.01(-5.35%) |
May 04, 2022 | 37.04 | 37.61 | 36.20 | 37.54 | 10,896 | +0.64(+1.72%) |
May 03, 2022 | 36.60 | 36.90 | 36.52 | 36.90 | 9,206 | +0.77(+2.14%) |
May 02, 2022 | 35.87 | 36.25 | 35.59 | 36.13 | 9,959 | +0.14(+0.38%) |
Apr 29, 2022 | 37.20 | 37.20 | 35.99 | 35.99 | 5,333 | -0.55(-1.50%) |
Apr 28, 2022 | 36.00 | 36.54 | 35.38 | 36.54 | 10,127 | +1.20(+3.41%) |
Apr 27, 2022 | 35.63 | 35.80 | 35.13 | 35.34 | 7,571 | -0.02(-0.06%) |
Apr 26, 2022 | 36.09 | 36.09 | 35.18 | 35.36 | 20,227 | -1.03(-2.82%) |
Apr 25, 2022 | 35.63 | 36.38 | 35.49 | 36.38 | 18,098 | +0.16(+0.43%) |
Apr 22, 2022 | 36.78 | 36.95 | 36.10 | 36.23 | 9,544 | -0.77(-2.09%) |
Apr 21, 2022 | 38.41 | 38.41 | 36.85 | 37.00 | 18,493 | -1.03(-2.70%) |
Apr 20, 2022 | 38.36 | 38.49 | 38.01 | 38.03 | 7,424 | -0.14(-0.36%) |
Apr 19, 2022 | 37.12 | 38.23 | 37.12 | 38.17 | 15,206 | +1.01(+2.71%) |
Apr 18, 2022 | 37.36 | 37.38 | 37.06 | 37.16 | 4,871 | -0.61(-1.61%) |
Apr 14, 2022 | 37.83 | 37.84 | 37.50 | 37.77 | 11,043 | +0.22(+0.57%) |
Apr 13, 2022 | 36.83 | 37.68 | 36.83 | 37.55 | 9,233 | +0.82(+2.24%) |
Apr 12, 2022 | 37.37 | 37.63 | 36.68 | 36.73 | 9,072 | -0.15(-0.40%) |
Apr 11, 2022 | 36.94 | 37.37 | 36.87 | 36.87 | 9,821 | -0.34(-0.91%) |
Apr 08, 2022 | 37.31 | 37.52 | 37.14 | 37.21 | 8,943 | -0.47(-1.26%) |
Apr 07, 2022 | 38.08 | 38.08 | 37.20 | 37.69 | 9,973 | -0.38(-1.00%) |
Apr 06, 2022 | 38.83 | 39.11 | 37.64 | 38.07 | 59,292 | -1.40(-3.55%) |
Apr 05, 2022 | 40.28 | 40.28 | 39.38 | 39.47 | 10,610 | -0.64(-1.59%) |
Apr 04, 2022 | 39.63 | 40.28 | 39.62 | 40.10 | 16,073 | +0.71(+1.81%) |
Apr 01, 2022 | 39.66 | 39.66 | 39.20 | 39.39 | 19,822 | +0.38(+0.98%) |
Mar 31, 2022 | 39.30 | 39.64 | 39.01 | 39.01 | 5,117 | -0.90(-2.26%) |
Mar 30, 2022 | 40.22 | 40.46 | 39.76 | 39.91 | 5,390 | -0.42(-1.04%) |
Mar 29, 2022 | 39.75 | 40.33 | 39.68 | 40.33 | 11,612 | +1.49(+3.83%) |
Mar 28, 2022 | 38.89 | 39.03 | 38.60 | 38.84 | 5,564 | -0.39(-1.00%) |
Mar 25, 2022 | 39.49 | 39.49 | 39.02 | 39.23 | 6,820 | -0.05(-0.12%) |
Mar 24, 2022 | 38.86 | 39.28 | 38.86 | 39.28 | 3,729 | +0.47(+1.21%) |
Mar 23, 2022 | 39.16 | 39.32 | 38.81 | 38.81 | 10,780 | -0.82(-2.07%) |
Mar 22, 2022 | 39.24 | 39.74 | 39.24 | 39.63 | 8,696 | +0.73(+1.89%) |
Mar 21, 2022 | 39.57 | 39.57 | 38.79 | 38.90 | 12,600 | -0.94(-2.36%) |
Mar 18, 2022 | 39.00 | 39.87 | 38.89 | 39.84 | 10,752 | +0.86(+2.20%) |
Mar 17, 2022 | 38.53 | 39.09 | 38.42 | 38.98 | 12,317 | +0.12(+0.31%) |
Mar 16, 2022 | 37.43 | 38.86 | 37.43 | 38.86 | 28,442 | +2.79(+7.73%) |
Mar 15, 2022 | 35.51 | 36.24 | 35.44 | 36.07 | 16,107 | +0.77(+2.19%) |
Mar 14, 2022 | 36.33 | 36.60 | 35.28 | 35.30 | 11,690 | -1.46(-3.97%) |
Mar 11, 2022 | 38.09 | 38.09 | 36.74 | 36.76 | 11,840 | -0.60(-1.60%) |
Mar 10, 2022 | 37.22 | 37.58 | 36.96 | 37.35 | 9,713 | -0.27(-0.73%) |
Mar 09, 2022 | 36.91 | 37.97 | 36.91 | 37.63 | 7,492 | +1.70(+4.74%) |
Mar 08, 2022 | 35.83 | 36.67 | 35.24 | 35.92 | 15,524 | +0.36(+1.02%) |
Mar 07, 2022 | 38.11 | 38.11 | 35.27 | 35.56 | 40,664 | -2.45(-6.44%) |
Mar 04, 2022 | 38.69 | 38.69 | 37.75 | 38.01 | 82,255 | -1.46(-3.70%) |
Mar 03, 2022 | 40.77 | 40.77 | 39.39 | 39.47 | 15,124 | -1.46(-3.56%) |
Mar 02, 2022 | 40.64 | 41.03 | 40.39 | 40.93 | 14,662 | +1.16(+2.90%) |