Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.28 | 36.03 | 35.02 | 35.37 | 248,947 | -0.45(-1.24%) |
May 27, 2022 | 35.23 | 35.91 | 35.23 | 35.81 | 124,998 | +0.61(+1.74%) |
May 26, 2022 | 34.77 | 35.34 | 34.75 | 35.20 | 123,094 | +0.71(+2.07%) |
May 25, 2022 | 33.93 | 34.72 | 33.93 | 34.48 | 166,896 | +0.42(+1.24%) |
May 24, 2022 | 33.36 | 34.20 | 32.90 | 34.06 | 168,358 | +0.53(+1.59%) |
May 23, 2022 | 34.20 | 34.64 | 33.34 | 33.53 | 232,358 | -0.20(-0.60%) |
May 20, 2022 | 33.89 | 34.04 | 33.12 | 33.73 | 235,439 | +0.13(+0.38%) |
May 19, 2022 | 33.86 | 34.34 | 33.57 | 33.60 | 257,650 | -0.65(-1.91%) |
May 18, 2022 | 34.63 | 35.41 | 34.18 | 34.26 | 300,589 | -0.63(-1.82%) |
May 17, 2022 | 33.91 | 34.98 | 33.91 | 34.89 | 157,997 | +1.44(+4.32%) |
May 16, 2022 | 33.02 | 33.83 | 32.83 | 33.45 | 159,998 | +0.14(+0.41%) |
May 13, 2022 | 33.44 | 33.58 | 32.64 | 33.31 | 177,248 | -0.02(-0.05%) |
May 12, 2022 | 32.28 | 33.42 | 32.28 | 33.33 | 259,302 | +1.03(+3.19%) |
May 11, 2022 | 32.79 | 33.01 | 32.08 | 32.30 | 172,827 | -0.38(-1.15%) |
May 10, 2022 | 33.63 | 33.77 | 32.32 | 32.67 | 214,364 | -0.63(-1.91%) |
May 09, 2022 | 32.48 | 33.80 | 32.48 | 33.31 | 216,753 | +0.32(+0.98%) |
May 06, 2022 | 33.03 | 33.61 | 32.37 | 32.99 | 278,438 | -0.35(-1.05%) |
May 05, 2022 | 33.76 | 34.12 | 32.58 | 33.34 | 273,743 | -0.97(-2.82%) |
May 04, 2022 | 31.40 | 34.36 | 31.05 | 34.30 | 399,204 | +2.90(+9.22%) |
May 03, 2022 | 32.52 | 32.52 | 31.27 | 31.40 | 510,698 | -1.22(-3.75%) |
May 02, 2022 | 32.69 | 33.40 | 31.73 | 32.63 | 264,621 | -0.15(-0.45%) |
Apr 29, 2022 | 33.91 | 33.96 | 32.55 | 32.77 | 310,533 | -1.60(-4.65%) |
Apr 28, 2022 | 33.68 | 35.08 | 33.05 | 34.37 | 265,494 | +1.48(+4.50%) |
Apr 27, 2022 | 32.98 | 33.83 | 32.74 | 32.89 | 231,546 | -0.19(-0.58%) |
Apr 26, 2022 | 33.56 | 34.03 | 32.90 | 33.09 | 227,809 | -0.88(-2.60%) |
Apr 25, 2022 | 33.47 | 34.04 | 33.03 | 33.97 | 244,787 | +0.25(+0.74%) |
Apr 22, 2022 | 34.30 | 34.44 | 33.57 | 33.72 | 194,122 | -0.54(-1.58%) |
Apr 21, 2022 | 34.43 | 34.67 | 34.00 | 34.26 | 204,978 | +0.17(+0.49%) |
Apr 20, 2022 | 34.01 | 34.61 | 34.01 | 34.10 | 175,491 | +0.40(+1.20%) |
Apr 19, 2022 | 32.95 | 34.15 | 32.95 | 33.69 | 190,308 | +0.82(+2.49%) |
Apr 18, 2022 | 32.63 | 33.13 | 32.56 | 32.88 | 144,235 | -0.02(-0.06%) |
Apr 14, 2022 | 33.26 | 33.47 | 32.76 | 32.89 | 148,295 | -0.23(-0.69%) |
Apr 13, 2022 | 32.52 | 33.42 | 32.52 | 33.12 | 171,106 | +0.55(+1.69%) |
Apr 12, 2022 | 32.88 | 33.57 | 32.41 | 32.57 | 200,149 | +0.00(+0.00%) |
Apr 11, 2022 | 32.21 | 33.34 | 32.21 | 32.57 | 284,754 | +0.40(+1.26%) |
Apr 08, 2022 | 31.91 | 32.75 | 31.83 | 32.17 | 309,625 | +0.28(+0.86%) |
Apr 07, 2022 | 32.20 | 32.40 | 31.75 | 31.89 | 381,411 | -0.37(-1.14%) |
Apr 06, 2022 | 32.23 | 32.75 | 31.77 | 32.26 | 245,856 | -0.16(-0.48%) |
Apr 05, 2022 | 33.26 | 33.40 | 32.30 | 32.42 | 266,731 | -0.98(-2.95%) |
Apr 04, 2022 | 33.99 | 33.99 | 33.00 | 33.40 | 221,937 | -0.64(-1.89%) |
Apr 01, 2022 | 34.10 | 34.16 | 33.64 | 34.04 | 291,094 | -0.03(-0.08%) |
Mar 31, 2022 | 34.14 | 34.60 | 34.01 | 34.07 | 179,200 | -0.18(-0.54%) |
Mar 30, 2022 | 34.94 | 35.00 | 34.05 | 34.26 | 187,138 | -0.46(-1.32%) |
Mar 29, 2022 | 33.56 | 34.94 | 33.56 | 34.71 | 308,532 | +1.68(+5.09%) |
Mar 28, 2022 | 33.43 | 33.71 | 32.66 | 33.03 | 191,018 | -0.54(-1.62%) |
Mar 25, 2022 | 33.64 | 34.12 | 33.18 | 33.57 | 203,555 | -0.05(-0.14%) |
Mar 24, 2022 | 34.26 | 34.92 | 33.44 | 33.62 | 167,465 | -1.19(-3.41%) |
Mar 23, 2022 | 35.52 | 35.54 | 34.76 | 34.81 | 182,960 | -0.85(-2.37%) |
Mar 22, 2022 | 36.09 | 36.36 | 35.32 | 35.65 | 176,319 | -0.19(-0.54%) |
Mar 21, 2022 | 36.20 | 36.32 | 35.06 | 35.85 | 179,590 | -0.09(-0.26%) |
Mar 18, 2022 | 35.98 | 36.00 | 34.94 | 35.94 | 1,097,012 | -0.04(-0.10%) |
Mar 17, 2022 | 35.76 | 36.10 | 35.11 | 35.97 | 242,185 | -0.06(-0.15%) |
Mar 16, 2022 | 35.47 | 36.04 | 34.83 | 36.03 | 273,051 | +0.90(+2.57%) |
Mar 15, 2022 | 35.55 | 35.77 | 34.69 | 35.13 | 282,868 | -0.25(-0.70%) |
Mar 14, 2022 | 33.11 | 35.41 | 32.91 | 35.38 | 428,532 | +2.34(+7.10%) |
Mar 11, 2022 | 33.85 | 34.08 | 32.99 | 33.03 | 221,481 | -0.67(-1.99%) |
Mar 10, 2022 | 33.63 | 34.08 | 32.95 | 33.70 | 166,495 | -0.43(-1.27%) |
Mar 09, 2022 | 34.53 | 35.20 | 34.03 | 34.14 | 236,528 | +0.39(+1.14%) |
Mar 08, 2022 | 34.64 | 35.09 | 33.70 | 33.75 | 269,288 | -0.54(-1.58%) |
Mar 07, 2022 | 35.72 | 35.72 | 34.22 | 34.29 | 228,413 | -1.39(-3.89%) |
Mar 04, 2022 | 36.09 | 36.26 | 35.41 | 35.68 | 204,728 | -0.95(-2.59%) |
Mar 03, 2022 | 36.36 | 36.85 | 35.67 | 36.63 | 192,397 | +0.51(+1.40%) |
Mar 02, 2022 | 35.33 | 36.55 | 35.01 | 36.12 | 221,226 | +1.21(+3.48%) |