Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.80 | 34.82 | 34.56 | 34.60 | 2,917 | -0.35(-0.99%) |
May 27, 2022 | 34.67 | 34.94 | 34.63 | 34.94 | 7,865 | +0.69(+2.01%) |
May 26, 2022 | 34.26 | 34.40 | 34.24 | 34.25 | 10,522 | +0.69(+2.05%) |
May 25, 2022 | 32.77 | 33.67 | 32.77 | 33.57 | 2,399 | +0.66(+2.01%) |
May 24, 2022 | 32.87 | 32.90 | 32.32 | 32.90 | 4,132 | -0.34(-1.01%) |
May 23, 2022 | 33.19 | 33.34 | 33.18 | 33.24 | 2,619 | +0.27(+0.81%) |
May 20, 2022 | 32.89 | 32.97 | 32.43 | 32.97 | 2,843 | -0.04(-0.12%) |
May 19, 2022 | 32.84 | 33.22 | 32.84 | 33.01 | 3,250 | +0.06(+0.18%) |
May 18, 2022 | 33.64 | 33.71 | 32.92 | 32.95 | 1,963 | -1.42(-4.13%) |
May 17, 2022 | 34.21 | 34.37 | 33.89 | 34.37 | 7,205 | +0.67(+2.00%) |
May 16, 2022 | 33.53 | 33.91 | 33.53 | 33.70 | 1,493 | -0.23(-0.67%) |
May 13, 2022 | 33.48 | 34.00 | 33.48 | 33.92 | 4,022 | +0.67(+2.02%) |
May 12, 2022 | 32.66 | 33.34 | 32.66 | 33.25 | 7,815 | +0.45(+1.37%) |
May 11, 2022 | 33.24 | 33.67 | 32.80 | 32.80 | 2,206 | -0.57(-1.70%) |
May 10, 2022 | 34.29 | 34.29 | 33.10 | 33.37 | 5,170 | -0.44(-1.31%) |
May 09, 2022 | 34.07 | 34.43 | 33.81 | 33.81 | 5,672 | -0.69(-2.01%) |
May 06, 2022 | 34.69 | 34.77 | 34.13 | 34.50 | 9,012 | -0.45(-1.29%) |
May 05, 2022 | 35.53 | 35.53 | 34.77 | 34.96 | 7,949 | -1.35(-3.72%) |
May 04, 2022 | 35.32 | 36.34 | 35.13 | 36.31 | 4,894 | +0.80(+2.25%) |
May 03, 2022 | 35.47 | 35.54 | 35.41 | 35.51 | 1,628 | +0.50(+1.42%) |
May 02, 2022 | 35.01 | 35.17 | 34.35 | 35.01 | 4,163 | -0.02(-0.07%) |
Apr 29, 2022 | 36.11 | 36.23 | 35.03 | 35.03 | 1,600 | -1.34(-3.68%) |
Apr 28, 2022 | 35.77 | 36.47 | 35.57 | 36.37 | 6,839 | +0.74(+2.07%) |
Apr 27, 2022 | 35.88 | 36.04 | 35.63 | 35.63 | 6,461 | -0.29(-0.81%) |
Apr 26, 2022 | 36.32 | 36.53 | 35.93 | 35.93 | 3,094 | -0.60(-1.64%) |
Apr 25, 2022 | 35.99 | 36.53 | 35.73 | 36.53 | 3,184 | +0.30(+0.82%) |
Apr 22, 2022 | 37.11 | 37.11 | 36.23 | 36.23 | 4,754 | -0.93(-2.50%) |
Apr 21, 2022 | 37.86 | 37.86 | 37.11 | 37.16 | 8,042 | -0.31(-0.81%) |
Apr 20, 2022 | 37.19 | 37.67 | 37.19 | 37.46 | 10,604 | +0.40(+1.08%) |
Apr 19, 2022 | 36.26 | 37.11 | 36.26 | 37.06 | 25,565 | +0.96(+2.67%) |
Apr 18, 2022 | 36.27 | 36.44 | 35.96 | 36.10 | 6,828 | -0.25(-0.68%) |
Apr 14, 2022 | 36.77 | 36.77 | 36.34 | 36.34 | 3,943 | -0.35(-0.96%) |
Apr 13, 2022 | 36.16 | 36.73 | 36.16 | 36.70 | 20,836 | +0.41(+1.13%) |
Apr 12, 2022 | 36.56 | 36.77 | 36.20 | 36.29 | 11,519 | -0.02(-0.06%) |
Apr 11, 2022 | 36.31 | 36.62 | 36.31 | 36.31 | 23,474 | -0.15(-0.42%) |
Apr 08, 2022 | 36.42 | 36.84 | 36.35 | 36.46 | 6,652 | +0.07(+0.20%) |
Apr 07, 2022 | 36.19 | 36.57 | 36.00 | 36.39 | 71,054 | -0.10(-0.26%) |
Apr 06, 2022 | 36.29 | 36.63 | 36.25 | 36.49 | 20,880 | -0.21(-0.56%) |
Apr 05, 2022 | 37.05 | 37.31 | 36.61 | 36.69 | 31,010 | -0.49(-1.32%) |
Apr 04, 2022 | 37.15 | 37.24 | 37.04 | 37.18 | 113,420 | +0.02(+0.06%) |
Apr 01, 2022 | 36.97 | 37.18 | 36.83 | 37.16 | 10,627 | +0.27(+0.74%) |
Mar 31, 2022 | 37.70 | 37.80 | 36.89 | 36.89 | 10,014 | -0.90(-2.38%) |
Mar 30, 2022 | 38.46 | 38.46 | 37.67 | 37.78 | 57,647 | -0.77(-2.00%) |
Mar 29, 2022 | 38.15 | 38.61 | 38.15 | 38.56 | 9,076 | +0.99(+2.64%) |
Mar 28, 2022 | 37.26 | 37.56 | 37.26 | 37.56 | 19,436 | +0.17(+0.45%) |
Mar 25, 2022 | 37.37 | 37.48 | 37.10 | 37.39 | 12,119 | +0.06(+0.16%) |
Mar 24, 2022 | 37.39 | 37.39 | 37.20 | 37.33 | 9,695 | -0.04(-0.11%) |
Mar 23, 2022 | 38.03 | 38.03 | 37.37 | 37.37 | 9,696 | -0.93(-2.42%) |
Mar 22, 2022 | 38.31 | 38.36 | 38.19 | 38.30 | 3,826 | +0.20(+0.53%) |
Mar 21, 2022 | 38.75 | 38.75 | 37.92 | 38.10 | 5,445 | -0.59(-1.53%) |
Mar 18, 2022 | 38.32 | 38.69 | 38.16 | 38.69 | 2,027 | +0.30(+0.79%) |
Mar 17, 2022 | 37.74 | 38.39 | 37.74 | 38.39 | 3,944 | +0.40(+1.04%) |
Mar 16, 2022 | 38.20 | 38.20 | 37.43 | 37.99 | 3,672 | +0.62(+1.66%) |
Mar 15, 2022 | 36.89 | 37.38 | 36.89 | 37.37 | 4,131 | +0.64(+1.75%) |
Mar 14, 2022 | 37.18 | 37.18 | 36.62 | 36.73 | 5,623 | -0.46(-1.25%) |
Mar 11, 2022 | 37.68 | 37.69 | 37.20 | 37.20 | 8,469 | -0.31(-0.82%) |
Mar 10, 2022 | 37.14 | 37.56 | 37.02 | 37.50 | 7,027 | -0.03(-0.08%) |
Mar 09, 2022 | 37.67 | 37.80 | 37.53 | 37.53 | 10,193 | +0.77(+2.10%) |
Mar 08, 2022 | 36.76 | 37.53 | 36.74 | 36.76 | 10,810 | -0.07(-0.19%) |
Mar 07, 2022 | 37.91 | 37.93 | 36.83 | 36.83 | 22,976 | -1.20(-3.16%) |
Mar 04, 2022 | 37.75 | 38.03 | 37.64 | 38.03 | 12,016 | -0.16(-0.42%) |
Mar 03, 2022 | 38.59 | 38.59 | 37.89 | 38.19 | 9,518 | -0.09(-0.22%) |
Mar 02, 2022 | 37.88 | 38.38 | 37.83 | 38.28 | 15,866 | +0.98(+2.63%) |