Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.31 | 36.39 | 35.00 | 35.05 | 16,465 | -0.57(-1.60%) |
May 27, 2022 | 34.78 | 35.62 | 34.70 | 35.62 | 6,227 | +0.86(+2.46%) |
May 26, 2022 | 34.54 | 35.01 | 34.54 | 34.77 | 15,921 | +0.54(+1.57%) |
May 25, 2022 | 33.54 | 34.23 | 33.54 | 34.23 | 6,626 | +0.88(+2.63%) |
May 24, 2022 | 33.03 | 33.47 | 32.77 | 33.35 | 7,459 | +0.18(+0.55%) |
May 23, 2022 | 33.05 | 33.18 | 32.83 | 33.17 | 16,480 | +0.77(+2.36%) |
May 20, 2022 | 32.82 | 32.95 | 31.73 | 32.40 | 8,607 | +0.14(+0.43%) |
May 19, 2022 | 31.71 | 32.72 | 31.66 | 32.26 | 8,138 | -0.21(-0.65%) |
May 18, 2022 | 33.32 | 33.32 | 32.02 | 32.47 | 14,354 | -0.90(-2.69%) |
May 17, 2022 | 33.14 | 33.58 | 33.05 | 33.37 | 19,717 | +0.45(+1.37%) |
May 16, 2022 | 31.73 | 33.23 | 31.73 | 32.92 | 22,664 | +0.90(+2.80%) |
May 13, 2022 | 31.25 | 32.23 | 31.25 | 32.02 | 12,267 | +1.21(+3.93%) |
May 12, 2022 | 30.78 | 30.91 | 30.26 | 30.81 | 10,302 | -0.07(-0.23%) |
May 11, 2022 | 31.61 | 31.83 | 30.88 | 30.88 | 6,217 | +0.39(+1.27%) |
May 10, 2022 | 30.68 | 31.25 | 29.82 | 30.50 | 23,321 | +0.18(+0.61%) |
May 09, 2022 | 32.79 | 32.79 | 30.27 | 30.31 | 34,302 | -2.97(-8.93%) |
May 06, 2022 | 33.00 | 33.29 | 32.16 | 33.28 | 11,683 | +0.84(+2.59%) |
May 05, 2022 | 33.35 | 33.35 | 31.99 | 32.45 | 4,495 | -0.60(-1.82%) |
May 04, 2022 | 32.20 | 33.07 | 31.85 | 33.05 | 9,565 | +1.36(+4.29%) |
May 03, 2022 | 30.61 | 31.71 | 30.61 | 31.69 | 9,505 | +1.16(+3.80%) |
May 02, 2022 | 30.08 | 30.53 | 30.08 | 30.53 | 3,252 | +0.35(+1.14%) |
Apr 29, 2022 | 30.99 | 31.18 | 30.18 | 30.18 | 8,702 | -0.94(-3.03%) |
Apr 28, 2022 | 29.73 | 31.34 | 29.73 | 31.12 | 7,969 | +0.96(+3.17%) |
Apr 27, 2022 | 29.71 | 30.27 | 29.71 | 30.17 | 60,125 | +0.46(+1.55%) |
Apr 26, 2022 | 29.83 | 30.37 | 29.49 | 29.71 | 5,630 | +0.15(+0.52%) |
Apr 25, 2022 | 29.69 | 29.69 | 28.45 | 29.55 | 11,343 | -1.02(-3.34%) |
Apr 22, 2022 | 31.64 | 31.64 | 30.58 | 30.58 | 3,438 | -0.88(-2.81%) |
Apr 21, 2022 | 32.63 | 32.63 | 31.36 | 31.46 | 8,105 | -1.13(-3.46%) |
Apr 20, 2022 | 32.33 | 32.59 | 32.16 | 32.59 | 9,934 | +0.21(+0.66%) |
Apr 19, 2022 | 32.62 | 32.62 | 32.38 | 32.38 | 2,521 | -0.31(-0.96%) |
Apr 18, 2022 | 32.54 | 32.88 | 32.24 | 32.69 | 18,574 | +0.59(+1.84%) |
Apr 14, 2022 | 31.98 | 32.29 | 31.88 | 32.10 | 3,370 | +0.18(+0.58%) |
Apr 13, 2022 | 31.84 | 31.96 | 31.39 | 31.91 | 39,287 | +0.44(+1.39%) |
Apr 12, 2022 | 31.90 | 31.92 | 31.46 | 31.48 | 11,623 | +0.41(+1.32%) |
Apr 11, 2022 | 31.66 | 31.66 | 30.97 | 31.07 | 13,791 | -0.87(-2.74%) |
Apr 08, 2022 | 31.19 | 32.03 | 31.19 | 31.94 | 9,726 | +0.96(+3.09%) |
Apr 07, 2022 | 31.03 | 31.03 | 30.36 | 30.98 | 2,584 | +0.38(+1.25%) |
Apr 06, 2022 | 30.62 | 30.62 | 30.60 | 30.60 | 751 | +0.14(+0.46%) |
Apr 05, 2022 | 31.15 | 31.15 | 30.46 | 30.46 | 6,713 | -0.69(-2.22%) |
Apr 04, 2022 | 31.01 | 31.19 | 30.87 | 31.15 | 10,117 | +0.01(+0.02%) |
Apr 01, 2022 | 30.67 | 31.17 | 30.67 | 31.14 | 4,645 | +0.35(+1.13%) |
Mar 31, 2022 | 31.11 | 31.43 | 30.80 | 30.80 | 8,277 | -0.20(-0.63%) |
Mar 30, 2022 | 30.96 | 31.09 | 30.82 | 30.99 | 12,340 | +0.39(+1.28%) |
Mar 29, 2022 | 30.25 | 30.60 | 29.80 | 30.60 | 28,851 | -0.21(-0.68%) |
Mar 28, 2022 | 31.65 | 31.65 | 30.65 | 30.81 | 11,481 | -0.93(-2.93%) |
Mar 25, 2022 | 30.89 | 31.92 | 30.81 | 31.74 | 32,905 | +0.86(+2.78%) |
Mar 24, 2022 | 30.91 | 31.07 | 30.80 | 30.88 | 3,082 | +0.18(+0.57%) |
Mar 23, 2022 | 30.39 | 30.71 | 30.39 | 30.71 | 3,686 | +0.68(+2.27%) |
Mar 22, 2022 | 30.15 | 30.15 | 29.67 | 30.02 | 1,772 | -0.19(-0.63%) |
Mar 21, 2022 | 29.55 | 30.46 | 29.55 | 30.21 | 10,017 | +1.15(+3.97%) |
Mar 18, 2022 | 28.96 | 29.19 | 28.80 | 29.06 | 9,116 | +0.09(+0.31%) |
Mar 17, 2022 | 28.32 | 29.05 | 28.20 | 28.97 | 15,721 | +1.19(+4.28%) |
Mar 16, 2022 | 27.78 | 28.05 | 27.54 | 27.78 | 13,607 | -0.09(-0.32%) |
Mar 15, 2022 | 27.40 | 28.03 | 27.24 | 27.87 | 32,529 | -0.73(-2.57%) |
Mar 14, 2022 | 29.17 | 29.17 | 28.31 | 28.60 | 7,671 | -0.93(-3.13%) |
Mar 11, 2022 | 29.62 | 30.01 | 29.53 | 29.53 | 3,041 | -0.45(-1.51%) |
Mar 10, 2022 | 29.50 | 29.98 | 29.29 | 29.98 | 3,556 | +0.92(+3.15%) |
Mar 09, 2022 | 28.64 | 29.20 | 28.47 | 29.06 | 6,751 | -0.60(-2.02%) |
Mar 08, 2022 | 30.11 | 30.85 | 29.40 | 29.66 | 33,379 | +0.06(+0.19%) |
Mar 07, 2022 | 29.82 | 30.19 | 29.05 | 29.61 | 23,791 | +0.23(+0.78%) |
Mar 04, 2022 | 28.52 | 29.38 | 28.52 | 29.38 | 7,055 | +0.91(+3.19%) |
Mar 03, 2022 | 28.64 | 28.64 | 28.32 | 28.47 | 9,645 | -0.13(-0.45%) |
Mar 02, 2022 | 28.50 | 28.74 | 28.33 | 28.60 | 9,518 | +0.60(+2.15%) |