Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.10 | 38.21 | 37.66 | 37.72 | 77,430 | +1.45(+4.00%) |
May 27, 2022 | 36.24 | 36.35 | 35.82 | 36.27 | 66,928 | +0.22(+0.62%) |
May 26, 2022 | 34.95 | 36.19 | 34.95 | 36.04 | 89,486 | +1.10(+3.15%) |
May 25, 2022 | 34.68 | 35.03 | 34.60 | 34.94 | 33,292 | +0.31(+0.90%) |
May 24, 2022 | 35.38 | 35.38 | 34.44 | 34.63 | 62,376 | -1.57(-4.33%) |
May 23, 2022 | 36.21 | 36.27 | 35.96 | 36.20 | 40,798 | +0.02(+0.05%) |
May 20, 2022 | 36.71 | 36.88 | 35.74 | 36.18 | 73,951 | +0.01(+0.03%) |
May 19, 2022 | 35.42 | 36.35 | 35.32 | 36.17 | 461,432 | +1.11(+3.17%) |
May 18, 2022 | 35.62 | 35.92 | 35.00 | 35.06 | 63,988 | -1.06(-2.94%) |
May 17, 2022 | 36.34 | 36.54 | 35.72 | 36.12 | 91,680 | +1.24(+3.55%) |
May 16, 2022 | 34.84 | 35.18 | 34.71 | 34.89 | 93,183 | -0.23(-0.65%) |
May 13, 2022 | 34.21 | 35.12 | 34.21 | 35.11 | 82,647 | +1.36(+4.02%) |
May 12, 2022 | 33.57 | 34.21 | 33.20 | 33.76 | 86,260 | +0.08(+0.23%) |
May 11, 2022 | 34.39 | 34.75 | 33.61 | 33.68 | 117,989 | +0.18(+0.52%) |
May 10, 2022 | 33.94 | 33.94 | 33.11 | 33.50 | 132,017 | +0.54(+1.62%) |
May 09, 2022 | 33.40 | 33.85 | 32.92 | 32.97 | 101,614 | -1.26(-3.67%) |
May 06, 2022 | 34.75 | 34.80 | 34.09 | 34.22 | 85,270 | -0.98(-2.79%) |
May 05, 2022 | 36.08 | 36.20 | 34.98 | 35.21 | 101,738 | -1.91(-5.14%) |
May 04, 2022 | 36.22 | 37.18 | 36.01 | 37.12 | 92,632 | +0.15(+0.40%) |
May 03, 2022 | 37.01 | 37.14 | 36.75 | 36.97 | 74,664 | +0.40(+1.09%) |
May 02, 2022 | 36.15 | 36.61 | 35.88 | 36.57 | 112,266 | +0.32(+0.89%) |
Apr 29, 2022 | 37.11 | 37.31 | 36.25 | 36.25 | 120,399 | +1.41(+4.05%) |
Apr 28, 2022 | 34.80 | 34.88 | 34.20 | 34.84 | 185,278 | +0.15(+0.42%) |
Apr 27, 2022 | 34.31 | 35.02 | 34.31 | 34.69 | 122,756 | +1.41(+4.24%) |
Apr 26, 2022 | 33.84 | 33.84 | 33.26 | 33.28 | 112,128 | -0.66(-1.95%) |
Apr 25, 2022 | 33.35 | 33.96 | 33.13 | 33.94 | 199,755 | -0.84(-2.41%) |
Apr 22, 2022 | 35.02 | 35.61 | 34.71 | 34.78 | 151,833 | +0.22(+0.65%) |
Apr 21, 2022 | 35.55 | 35.72 | 34.49 | 34.55 | 128,524 | -1.50(-4.16%) |
Apr 20, 2022 | 36.91 | 36.91 | 36.04 | 36.05 | 59,277 | -1.24(-3.32%) |
Apr 19, 2022 | 36.98 | 37.33 | 36.70 | 37.29 | 45,209 | -0.38(-1.01%) |
Apr 18, 2022 | 37.59 | 37.84 | 37.28 | 37.67 | 74,636 | -0.17(-0.44%) |
Apr 14, 2022 | 38.27 | 38.29 | 37.77 | 37.84 | 102,966 | -0.54(-1.40%) |
Apr 13, 2022 | 37.78 | 38.44 | 37.75 | 38.37 | 104,042 | +0.59(+1.57%) |
Apr 12, 2022 | 38.50 | 38.50 | 37.78 | 37.78 | 77,925 | +0.02(+0.05%) |
Apr 11, 2022 | 37.85 | 38.22 | 37.64 | 37.76 | 115,052 | -1.03(-2.66%) |
Apr 08, 2022 | 38.87 | 39.12 | 38.67 | 38.79 | 59,798 | -0.12(-0.30%) |
Apr 07, 2022 | 39.28 | 39.34 | 38.65 | 38.91 | 57,212 | -0.66(-1.67%) |
Apr 06, 2022 | 39.91 | 39.91 | 39.36 | 39.57 | 78,873 | -0.83(-2.05%) |
Apr 05, 2022 | 41.41 | 41.41 | 40.36 | 40.40 | 94,647 | -1.21(-2.90%) |
Apr 04, 2022 | 41.06 | 41.65 | 40.90 | 41.60 | 103,826 | +1.37(+3.41%) |
Apr 01, 2022 | 40.58 | 40.94 | 40.01 | 40.23 | 135,310 | +1.29(+3.30%) |
Mar 31, 2022 | 39.90 | 39.90 | 38.95 | 38.95 | 107,974 | -1.55(-3.82%) |
Mar 30, 2022 | 40.49 | 41.17 | 40.45 | 40.49 | 143,492 | +0.12(+0.29%) |
Mar 29, 2022 | 40.27 | 40.74 | 40.23 | 40.38 | 161,184 | +0.73(+1.84%) |
Mar 28, 2022 | 39.37 | 39.73 | 39.08 | 39.65 | 183,778 | +0.43(+1.09%) |
Mar 25, 2022 | 39.01 | 39.36 | 38.77 | 39.22 | 303,114 | -1.12(-2.76%) |
Mar 24, 2022 | 40.41 | 40.46 | 39.77 | 40.33 | 211,050 | -0.28(-0.69%) |
Mar 23, 2022 | 40.32 | 41.44 | 40.01 | 40.62 | 532,369 | -0.37(-0.90%) |
Mar 22, 2022 | 40.40 | 41.18 | 40.36 | 40.98 | 404,349 | +1.58(+4.01%) |
Mar 21, 2022 | 39.84 | 39.99 | 38.84 | 39.40 | 216,476 | -1.56(-3.81%) |
Mar 18, 2022 | 39.07 | 41.36 | 38.93 | 40.96 | 471,068 | +1.70(+4.32%) |
Mar 17, 2022 | 39.36 | 39.41 | 38.35 | 39.27 | 439,371 | -1.50(-3.69%) |
Mar 16, 2022 | 38.35 | 40.83 | 37.71 | 40.77 | 496,885 | +7.27(+21.69%) |
Mar 15, 2022 | 32.61 | 34.07 | 32.47 | 33.50 | 348,553 | -0.14(-0.40%) |
Mar 14, 2022 | 34.39 | 34.88 | 33.52 | 33.64 | 482,216 | -2.77(-7.60%) |
Mar 11, 2022 | 38.32 | 38.32 | 36.34 | 36.40 | 977,892 | -1.47(-3.87%) |
Mar 10, 2022 | 38.67 | 38.67 | 37.75 | 37.87 | 187,713 | -1.77(-4.46%) |
Mar 09, 2022 | 39.07 | 39.64 | 38.93 | 39.64 | 73,756 | +0.77(+1.97%) |
Mar 08, 2022 | 39.05 | 39.36 | 38.39 | 38.87 | 108,102 | -0.37(-0.94%) |
Mar 07, 2022 | 39.94 | 40.33 | 39.19 | 39.24 | 108,067 | -1.62(-3.97%) |
Mar 04, 2022 | 41.38 | 41.64 | 40.72 | 40.86 | 221,790 | -1.26(-2.99%) |
Mar 03, 2022 | 42.93 | 42.93 | 41.99 | 42.12 | 375,241 | -1.16(-2.69%) |
Mar 02, 2022 | 43.66 | 43.66 | 42.84 | 43.28 | 54,940 | -0.47(-1.06%) |