Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.39 | 35.39 | 34.88 | 34.99 | 4,349 | -0.22(-0.63%) |
May 27, 2022 | 34.54 | 35.26 | 34.54 | 35.21 | 17,653 | +1.13(+3.32%) |
May 26, 2022 | 33.00 | 34.18 | 33.00 | 34.08 | 34,647 | +1.00(+3.01%) |
May 25, 2022 | 32.29 | 33.30 | 32.29 | 33.08 | 12,573 | +0.59(+1.83%) |
May 24, 2022 | 33.18 | 33.18 | 32.23 | 32.49 | 8,513 | -1.60(-4.69%) |
May 23, 2022 | 33.98 | 34.17 | 33.63 | 34.09 | 19,632 | +0.38(+1.12%) |
May 20, 2022 | 34.41 | 34.41 | 32.81 | 33.71 | 6,225 | -0.27(-0.79%) |
May 19, 2022 | 33.66 | 34.30 | 33.66 | 33.98 | 8,030 | +0.21(+0.62%) |
May 18, 2022 | 34.63 | 34.63 | 33.72 | 33.77 | 3,677 | -1.19(-3.40%) |
May 17, 2022 | 34.38 | 34.96 | 34.33 | 34.96 | 6,717 | +1.47(+4.40%) |
May 16, 2022 | 34.16 | 34.32 | 33.46 | 33.48 | 24,044 | -1.00(-2.91%) |
May 13, 2022 | 33.40 | 34.68 | 33.40 | 34.49 | 33,811 | +2.15(+6.64%) |
May 12, 2022 | 31.32 | 32.74 | 30.84 | 32.34 | 26,013 | +0.74(+2.35%) |
May 11, 2022 | 32.86 | 33.31 | 31.57 | 31.60 | 15,231 | -1.70(-5.11%) |
May 10, 2022 | 34.12 | 34.33 | 32.56 | 33.30 | 21,009 | -0.24(-0.72%) |
May 09, 2022 | 35.37 | 35.37 | 33.36 | 33.54 | 13,337 | -2.57(-7.12%) |
May 06, 2022 | 36.80 | 36.80 | 35.65 | 36.11 | 7,980 | -0.84(-2.28%) |
May 05, 2022 | 39.18 | 39.18 | 36.59 | 36.95 | 25,978 | -2.65(-6.70%) |
May 04, 2022 | 37.94 | 39.66 | 37.90 | 39.61 | 9,478 | +1.19(+3.11%) |
May 03, 2022 | 38.33 | 38.58 | 38.27 | 38.41 | 3,576 | +0.06(+0.15%) |
May 02, 2022 | 37.36 | 38.36 | 37.22 | 38.35 | 26,288 | +1.05(+2.81%) |
Apr 29, 2022 | 38.34 | 39.22 | 37.29 | 37.30 | 7,734 | -1.12(-2.91%) |
Apr 28, 2022 | 37.76 | 38.63 | 37.02 | 38.42 | 4,862 | +1.10(+2.96%) |
Apr 27, 2022 | 37.39 | 38.00 | 37.27 | 37.32 | 8,491 | -0.24(-0.65%) |
Apr 26, 2022 | 39.11 | 39.11 | 37.56 | 37.56 | 10,526 | -1.93(-4.89%) |
Apr 25, 2022 | 38.72 | 39.49 | 38.59 | 39.49 | 6,160 | +0.58(+1.49%) |
Apr 22, 2022 | 39.73 | 39.73 | 38.84 | 38.91 | 6,456 | -0.94(-2.36%) |
Apr 21, 2022 | 41.66 | 41.66 | 39.83 | 39.85 | 6,326 | -1.30(-3.16%) |
Apr 20, 2022 | 42.35 | 42.42 | 41.14 | 41.15 | 4,831 | -0.89(-2.11%) |
Apr 19, 2022 | 40.87 | 42.05 | 40.86 | 42.04 | 13,332 | +1.24(+3.04%) |
Apr 18, 2022 | 40.80 | 41.00 | 40.60 | 40.80 | 6,444 | -0.18(-0.44%) |
Apr 14, 2022 | 41.66 | 41.82 | 40.98 | 40.98 | 12,092 | -1.35(-3.19%) |
Apr 13, 2022 | 41.65 | 42.55 | 41.62 | 42.33 | 7,979 | +0.79(+1.89%) |
Apr 12, 2022 | 42.41 | 43.00 | 41.42 | 41.54 | 19,564 | -0.34(-0.80%) |
Apr 11, 2022 | 41.91 | 42.19 | 41.86 | 41.88 | 8,497 | -0.54(-1.27%) |
Apr 08, 2022 | 42.92 | 43.02 | 42.37 | 42.42 | 10,957 | -0.74(-1.71%) |
Apr 07, 2022 | 43.33 | 43.47 | 42.45 | 43.16 | 3,957 | -0.29(-0.67%) |
Apr 06, 2022 | 44.29 | 44.29 | 42.79 | 43.45 | 6,827 | -1.48(-3.29%) |
Apr 05, 2022 | 46.49 | 46.55 | 44.87 | 44.93 | 6,367 | -1.76(-3.78%) |
Apr 04, 2022 | 45.95 | 46.74 | 45.95 | 46.69 | 7,462 | +1.08(+2.38%) |
Apr 01, 2022 | 46.11 | 46.12 | 45.27 | 45.61 | 8,968 | -0.34(-0.73%) |
Mar 31, 2022 | 47.00 | 47.00 | 45.94 | 45.94 | 3,283 | -1.22(-2.58%) |
Mar 30, 2022 | 48.05 | 48.10 | 46.92 | 47.16 | 5,149 | -1.08(-2.23%) |
Mar 29, 2022 | 47.36 | 48.45 | 47.19 | 48.24 | 14,244 | +1.52(+3.26%) |
Mar 28, 2022 | 46.28 | 46.71 | 45.72 | 46.71 | 4,786 | +0.74(+1.62%) |
Mar 25, 2022 | 46.50 | 46.50 | 45.54 | 45.97 | 5,479 | -0.63(-1.35%) |
Mar 24, 2022 | 45.75 | 46.60 | 45.57 | 46.60 | 2,500 | +1.15(+2.52%) |
Mar 23, 2022 | 45.94 | 46.41 | 45.35 | 45.45 | 6,251 | -0.84(-1.81%) |
Mar 22, 2022 | 45.11 | 46.46 | 45.11 | 46.29 | 5,717 | +1.21(+2.67%) |
Mar 21, 2022 | 45.52 | 45.53 | 44.80 | 45.08 | 6,420 | -0.62(-1.35%) |
Mar 18, 2022 | 43.78 | 45.75 | 43.78 | 45.70 | 7,155 | +1.56(+3.54%) |
Mar 17, 2022 | 42.66 | 44.14 | 42.66 | 44.14 | 8,460 | +1.19(+2.76%) |
Mar 16, 2022 | 41.00 | 42.95 | 41.00 | 42.95 | 10,439 | +2.76(+6.86%) |
Mar 15, 2022 | 39.18 | 40.19 | 39.00 | 40.19 | 5,812 | +1.24(+3.18%) |
Mar 14, 2022 | 40.22 | 40.22 | 38.78 | 38.95 | 31,246 | -1.46(-3.61%) |
Mar 11, 2022 | 42.57 | 42.57 | 40.41 | 40.41 | 12,072 | -1.53(-3.64%) |
Mar 10, 2022 | 42.67 | 41.79 | 41.94 | 10,331 | -1.49(-3.44%) | |
Mar 09, 2022 | 42.45 | 43.57 | 42.45 | 43.43 | 7,763 | +1.98(+4.77%) |
Mar 08, 2022 | 41.04 | 42.69 | 40.68 | 41.45 | 14,047 | +0.13(+0.32%) |
Mar 07, 2022 | 43.21 | 43.37 | 41.32 | 41.32 | 12,117 | -2.01(-4.65%) |
Mar 04, 2022 | 44.78 | 44.88 | 43.03 | 43.33 | 6,207 | -1.89(-4.19%) |
Mar 03, 2022 | 46.88 | 46.88 | 45.13 | 45.23 | 4,853 | -1.58(-3.38%) |
Mar 02, 2022 | 46.27 | 46.83 | 45.77 | 46.81 | 3,062 | +0.89(+1.95%) |