Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.87 | 34.02 | 33.55 | 33.62 | 522,473 | -0.33(-0.97%) |
May 30, 2022 | 34.00 | 34.44 | 33.62 | 33.95 | 131,525 | +0.17(+0.50%) |
May 27, 2022 | 33.06 | 33.94 | 32.82 | 33.78 | 280,356 | +0.86(+2.61%) |
May 26, 2022 | 32.80 | 33.18 | 32.42 | 32.92 | 468,774 | +0.30(+0.92%) |
May 25, 2022 | 32.66 | 32.92 | 32.38 | 32.62 | 933,284 | -0.28(-0.85%) |
May 24, 2022 | 32.46 | 33.09 | 32.08 | 32.90 | 427,275 | +0.80(+2.49%) |
May 20, 2022 | 32.10 | 0 | -1.04(-3.14%) | |||
May 19, 2022 | 32.25 | 33.35 | 32.17 | 33.14 | 302,881 | +0.37(+1.13%) |
May 18, 2022 | 34.13 | 34.13 | 32.68 | 32.77 | 376,066 | -1.38(-4.04%) |
May 17, 2022 | 33.69 | 34.28 | 33.51 | 34.15 | 547,608 | +1.06(+3.20%) |
May 16, 2022 | 32.70 | 33.60 | 32.70 | 33.09 | 807,760 | +0.32(+0.98%) |
May 13, 2022 | 33.20 | 33.66 | 32.65 | 32.77 | 813,718 | -0.13(-0.40%) |
May 12, 2022 | 33.13 | 33.42 | 32.37 | 32.90 | 637,337 | -0.59(-1.76%) |
May 11, 2022 | 34.66 | 34.66 | 32.50 | 33.49 | 966,394 | -1.01(-2.93%) |
May 10, 2022 | 35.80 | 35.96 | 33.60 | 34.50 | 891,630 | -0.52(-1.48%) |
May 09, 2022 | 36.02 | 36.11 | 34.49 | 35.02 | 318,203 | -1.34(-3.69%) |
May 06, 2022 | 37.00 | 37.00 | 36.10 | 36.36 | 230,102 | -0.64(-1.73%) |
May 05, 2022 | 36.84 | 37.41 | 36.56 | 37.00 | 359,394 | -0.07(-0.19%) |
May 04, 2022 | 35.71 | 37.19 | 35.71 | 37.07 | 359,854 | +1.55(+4.36%) |
May 03, 2022 | 36.09 | 36.09 | 35.39 | 35.52 | 583,437 | -0.55(-1.52%) |
May 02, 2022 | 36.15 | 36.34 | 35.72 | 36.07 | 356,744 | -0.07(-0.19%) |
Apr 29, 2022 | 36.87 | 37.03 | 36.12 | 36.14 | 213,485 | -0.52(-1.42%) |
Apr 28, 2022 | 36.34 | 37.01 | 35.95 | 36.66 | 388,165 | +0.48(+1.33%) |
Apr 27, 2022 | 34.75 | 36.56 | 34.61 | 36.18 | 447,320 | +1.49(+4.30%) |
Apr 26, 2022 | 35.60 | 35.68 | 34.52 | 34.69 | 420,236 | -0.92(-2.58%) |
Apr 25, 2022 | 36.00 | 36.01 | 34.10 | 35.61 | 509,845 | -0.86(-2.36%) |
Apr 22, 2022 | 39.24 | 39.24 | 36.21 | 36.47 | 819,895 | -2.87(-7.30%) |
Apr 21, 2022 | 39.89 | 39.99 | 39.10 | 39.34 | 211,794 | -0.26(-0.66%) |
Apr 20, 2022 | 39.72 | 40.20 | 39.59 | 39.60 | 300,033 | -0.06(-0.15%) |
Apr 19, 2022 | 38.66 | 39.81 | 38.66 | 39.66 | 220,181 | +0.90(+2.32%) |
Apr 18, 2022 | 38.24 | 38.80 | 38.18 | 38.76 | 211,349 | +0.41(+1.07%) |
Apr 14, 2022 | 38.35 | 0 | +0.08(+0.21%) | |||
Apr 13, 2022 | 37.20 | 38.45 | 37.19 | 38.27 | 367,598 | +1.19(+3.21%) |
Apr 12, 2022 | 36.66 | 37.20 | 36.48 | 37.08 | 386,289 | +0.75(+2.06%) |
Apr 11, 2022 | 36.76 | 36.76 | 35.82 | 36.33 | 349,064 | -0.58(-1.57%) |
Apr 08, 2022 | 36.78 | 37.36 | 36.74 | 36.91 | 251,212 | +0.23(+0.63%) |
Apr 07, 2022 | 36.72 | 37.17 | 36.54 | 36.68 | 360,011 | -0.11(-0.30%) |
Apr 06, 2022 | 37.25 | 37.51 | 36.22 | 36.79 | 330,375 | -0.72(-1.92%) |
Apr 05, 2022 | 38.15 | 38.55 | 37.46 | 37.51 | 299,127 | -0.60(-1.57%) |
Apr 04, 2022 | 36.90 | 38.13 | 36.88 | 38.11 | 277,043 | +1.23(+3.34%) |
Apr 01, 2022 | 37.82 | 37.82 | 36.81 | 36.88 | 133,636 | -0.76(-2.02%) |
Mar 31, 2022 | 38.34 | 38.34 | 37.64 | 37.64 | 299,881 | -0.64(-1.67%) |
Mar 30, 2022 | 38.38 | 38.41 | 37.86 | 38.28 | 219,898 | -0.03(-0.08%) |
Mar 29, 2022 | 38.22 | 38.43 | 37.56 | 38.31 | 323,229 | +0.30(+0.79%) |
Mar 28, 2022 | 38.08 | 38.40 | 37.89 | 38.01 | 138,535 | -0.08(-0.21%) |
Mar 25, 2022 | 38.89 | 38.89 | 37.57 | 38.09 | 440,047 | -0.57(-1.47%) |
Mar 24, 2022 | 39.33 | 39.44 | 38.55 | 38.66 | 313,153 | -0.75(-1.90%) |
Mar 23, 2022 | 39.50 | 39.82 | 39.37 | 39.41 | 297,112 | +0.05(+0.13%) |
Mar 22, 2022 | 39.67 | 39.79 | 39.23 | 39.36 | 287,087 | -0.12(-0.30%) |
Mar 21, 2022 | 39.70 | 40.08 | 39.31 | 39.48 | 235,887 | -0.10(-0.25%) |
Mar 18, 2022 | 38.51 | 39.71 | 38.51 | 39.58 | 642,094 | +0.80(+2.06%) |
Mar 17, 2022 | 38.33 | 38.84 | 37.95 | 38.78 | 354,049 | +0.33(+0.86%) |
Mar 16, 2022 | 37.82 | 38.48 | 37.62 | 38.45 | 290,424 | +0.88(+2.34%) |
Mar 15, 2022 | 37.21 | 37.57 | 36.81 | 37.57 | 216,300 | +0.42(+1.13%) |
Mar 14, 2022 | 37.50 | 37.71 | 36.79 | 37.15 | 150,237 | -0.40(-1.07%) |
Mar 11, 2022 | 37.94 | 38.14 | 37.53 | 37.55 | 359,155 | -0.18(-0.48%) |
Mar 10, 2022 | 36.40 | 37.79 | 36.29 | 37.73 | 372,714 | +1.05(+2.86%) |
Mar 09, 2022 | 36.11 | 37.37 | 36.06 | 36.68 | 433,851 | +1.04(+2.92%) |
Mar 08, 2022 | 37.61 | 37.61 | 35.58 | 35.64 | 706,154 | -1.87(-4.99%) |
Mar 07, 2022 | 36.66 | 37.74 | 36.59 | 37.51 | 500,400 | +0.74(+2.01%) |
Mar 04, 2022 | 38.11 | 38.26 | 36.62 | 36.77 | 528,970 | -1.31(-3.44%) |
Mar 03, 2022 | 37.52 | 38.42 | 37.31 | 38.08 | 276,578 | +0.62(+1.66%) |
Mar 02, 2022 | 36.90 | 37.77 | 36.90 | 37.46 | 277,427 | +0.77(+2.10%) |