Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.21 | 35.26 | 34.75 | 34.80 | 114,753 | -0.56(-1.57%) |
May 27, 2022 | 34.59 | 35.36 | 34.58 | 35.36 | 131,146 | +0.93(+2.71%) |
May 26, 2022 | 34.61 | 34.95 | 34.37 | 34.43 | 148,920 | -0.04(-0.11%) |
May 25, 2022 | 34.12 | 34.56 | 33.98 | 34.46 | 222,776 | +0.26(+0.77%) |
May 24, 2022 | 33.75 | 34.30 | 33.35 | 34.20 | 259,351 | +0.27(+0.80%) |
May 23, 2022 | 33.61 | 33.99 | 33.27 | 33.93 | 116,439 | +0.61(+1.84%) |
May 20, 2022 | 33.02 | 33.37 | 32.84 | 33.32 | 118,862 | +0.57(+1.75%) |
May 19, 2022 | 32.42 | 33.09 | 32.42 | 32.74 | 199,764 | +0.20(+0.61%) |
May 18, 2022 | 33.07 | 33.14 | 32.45 | 32.54 | 109,887 | -0.72(-2.18%) |
May 17, 2022 | 33.30 | 33.31 | 32.95 | 33.27 | 227,574 | +0.41(+1.26%) |
May 16, 2022 | 33.05 | 33.22 | 32.83 | 32.86 | 107,348 | -0.26(-0.80%) |
May 13, 2022 | 32.31 | 33.16 | 32.31 | 33.12 | 159,026 | +1.04(+3.26%) |
May 12, 2022 | 31.75 | 32.22 | 31.64 | 32.07 | 329,385 | +0.11(+0.35%) |
May 11, 2022 | 32.12 | 32.68 | 31.92 | 31.96 | 572,735 | -0.02(-0.06%) |
May 10, 2022 | 32.93 | 33.15 | 31.58 | 31.98 | 280,993 | -0.61(-1.88%) |
May 09, 2022 | 34.02 | 34.02 | 32.52 | 32.59 | 208,274 | -1.83(-5.30%) |
May 06, 2022 | 34.46 | 34.51 | 34.04 | 34.42 | 156,879 | -0.40(-1.16%) |
May 05, 2022 | 35.52 | 35.61 | 34.56 | 34.82 | 137,833 | -0.89(-2.50%) |
May 04, 2022 | 35.11 | 35.80 | 34.78 | 35.72 | 137,518 | +0.56(+1.61%) |
May 03, 2022 | 34.68 | 35.33 | 34.67 | 35.15 | 116,711 | +0.56(+1.60%) |
May 02, 2022 | 35.14 | 35.36 | 33.99 | 34.60 | 272,912 | -0.57(-1.63%) |
Apr 29, 2022 | 36.44 | 36.49 | 35.17 | 35.17 | 134,574 | -1.20(-3.29%) |
Apr 28, 2022 | 35.90 | 36.50 | 35.61 | 36.37 | 366,723 | +0.71(+1.98%) |
Apr 27, 2022 | 35.91 | 36.17 | 35.65 | 35.66 | 233,429 | -0.19(-0.53%) |
Apr 26, 2022 | 36.53 | 36.67 | 35.81 | 35.85 | 140,465 | -0.78(-2.13%) |
Apr 25, 2022 | 36.54 | 36.71 | 36.14 | 36.63 | 128,684 | -0.10(-0.28%) |
Apr 22, 2022 | 37.16 | 37.16 | 36.69 | 36.73 | 66,628 | -0.50(-1.34%) |
Apr 21, 2022 | 37.93 | 37.94 | 37.19 | 37.23 | 93,720 | -0.57(-1.52%) |
Apr 20, 2022 | 37.52 | 37.89 | 37.34 | 37.81 | 106,247 | +0.41(+1.11%) |
Apr 19, 2022 | 36.60 | 37.48 | 36.60 | 37.39 | 147,066 | +0.78(+2.13%) |
Apr 18, 2022 | 36.78 | 36.89 | 36.47 | 36.61 | 214,509 | -0.28(-0.77%) |
Apr 14, 2022 | 37.19 | 37.26 | 36.86 | 36.89 | 82,174 | -0.28(-0.76%) |
Apr 13, 2022 | 36.90 | 37.24 | 36.88 | 37.18 | 125,833 | +0.32(+0.87%) |
Apr 12, 2022 | 37.30 | 37.31 | 36.77 | 36.86 | 1,013,510 | -0.39(-1.04%) |
Apr 11, 2022 | 37.46 | 37.65 | 37.13 | 37.24 | 144,202 | -0.34(-0.90%) |
Apr 08, 2022 | 37.55 | 37.75 | 37.38 | 37.58 | 95,134 | -0.03(-0.07%) |
Apr 07, 2022 | 37.94 | 37.96 | 37.53 | 37.61 | 127,228 | -0.42(-1.11%) |
Apr 06, 2022 | 37.59 | 38.13 | 37.44 | 38.03 | 123,103 | +0.15(+0.40%) |
Apr 05, 2022 | 37.79 | 38.23 | 37.74 | 37.88 | 122,146 | +0.08(+0.22%) |
Apr 04, 2022 | 37.67 | 37.81 | 37.52 | 37.80 | 192,813 | +0.16(+0.43%) |
Apr 01, 2022 | 37.12 | 37.65 | 36.88 | 37.64 | 211,576 | +0.89(+2.43%) |
Mar 31, 2022 | 37.06 | 37.28 | 36.74 | 36.74 | 158,881 | -0.40(-1.06%) |
Mar 30, 2022 | 37.20 | 37.27 | 36.96 | 37.14 | 161,306 | -0.09(-0.25%) |
Mar 29, 2022 | 36.64 | 37.25 | 36.63 | 37.23 | 178,507 | +0.95(+2.62%) |
Mar 28, 2022 | 35.76 | 36.28 | 35.76 | 36.28 | 117,321 | +0.56(+1.55%) |
Mar 25, 2022 | 35.62 | 35.76 | 35.40 | 35.73 | 227,835 | +0.08(+0.21%) |
Mar 24, 2022 | 35.28 | 35.65 | 35.06 | 35.65 | 186,092 | +0.35(+0.99%) |
Mar 23, 2022 | 35.53 | 35.70 | 35.06 | 35.30 | 128,259 | -0.30(-0.85%) |
Mar 22, 2022 | 35.49 | 35.72 | 35.35 | 35.60 | 138,660 | +0.21(+0.59%) |
Mar 21, 2022 | 35.64 | 35.81 | 35.17 | 35.40 | 119,557 | -0.36(-1.00%) |
Mar 18, 2022 | 35.48 | 35.99 | 35.48 | 35.75 | 225,733 | +0.34(+0.96%) |
Mar 17, 2022 | 34.78 | 35.42 | 34.78 | 35.42 | 94,089 | +0.45(+1.29%) |
Mar 16, 2022 | 34.63 | 35.01 | 34.23 | 34.96 | 347,904 | +0.85(+2.48%) |
Mar 15, 2022 | 33.89 | 34.13 | 33.67 | 34.12 | 125,575 | +0.54(+1.60%) |
Mar 14, 2022 | 34.12 | 34.14 | 33.39 | 33.58 | 177,692 | -0.59(-1.73%) |
Mar 11, 2022 | 34.91 | 35.12 | 34.14 | 34.17 | 97,303 | -0.59(-1.71%) |
Mar 10, 2022 | 34.53 | 34.84 | 34.11 | 34.77 | 327,909 | -0.10(-0.30%) |
Mar 09, 2022 | 34.67 | 35.23 | 34.67 | 34.87 | 91,849 | +0.70(+2.04%) |
Mar 08, 2022 | 34.48 | 34.82 | 34.10 | 34.17 | 199,394 | -0.36(-1.04%) |
Mar 07, 2022 | 35.22 | 35.22 | 34.46 | 34.53 | 301,856 | -0.76(-2.16%) |
Mar 04, 2022 | 34.94 | 35.34 | 34.94 | 35.29 | 195,691 | +0.08(+0.24%) |
Mar 03, 2022 | 35.13 | 35.32 | 34.78 | 35.21 | 117,345 | +0.24(+0.70%) |
Mar 02, 2022 | 34.50 | 35.02 | 34.50 | 34.96 | 223,241 | +0.57(+1.67%) |