Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.79 | 38.33 | 35.79 | 37.01 | 27,972 | +1.09(+3.03%) |
May 27, 2022 | 35.69 | 36.54 | 35.23 | 35.92 | 15,390 | +0.68(+1.92%) |
May 26, 2022 | 35.44 | 36.07 | 34.10 | 35.25 | 13,539 | +0.56(+1.63%) |
May 25, 2022 | 34.29 | 35.23 | 34.16 | 34.68 | 9,913 | +0.37(+1.07%) |
May 24, 2022 | 34.64 | 34.64 | 33.45 | 34.32 | 8,994 | -0.44(-1.27%) |
May 23, 2022 | 34.19 | 35.39 | 34.19 | 34.76 | 18,111 | +1.50(+4.52%) |
May 20, 2022 | 33.42 | 33.95 | 32.96 | 33.26 | 16,129 | -0.19(-0.56%) |
May 19, 2022 | 34.27 | 34.65 | 33.29 | 33.44 | 28,378 | -0.31(-0.92%) |
May 18, 2022 | 33.19 | 34.37 | 32.85 | 33.75 | 22,611 | +0.33(+0.97%) |
May 17, 2022 | 33.69 | 34.23 | 31.83 | 33.43 | 28,247 | +0.37(+1.13%) |
May 16, 2022 | 33.56 | 33.87 | 33.05 | 33.06 | 10,382 | -0.59(-1.74%) |
May 13, 2022 | 34.47 | 34.50 | 33.50 | 33.64 | 13,142 | -0.21(-0.63%) |
May 12, 2022 | 33.34 | 34.21 | 33.34 | 33.86 | 11,212 | +0.18(+0.52%) |
May 11, 2022 | 34.12 | 34.87 | 33.33 | 33.68 | 13,490 | -0.02(-0.06%) |
May 10, 2022 | 33.42 | 35.04 | 32.81 | 33.70 | 16,894 | +0.38(+1.15%) |
May 09, 2022 | 33.75 | 34.54 | 32.12 | 33.32 | 31,235 | -0.70(-2.05%) |
May 06, 2022 | 34.50 | 34.59 | 33.67 | 34.01 | 15,587 | -0.20(-0.57%) |
May 05, 2022 | 35.48 | 36.11 | 33.87 | 34.21 | 16,709 | -1.65(-4.60%) |
May 04, 2022 | 35.08 | 36.25 | 35.05 | 35.86 | 17,392 | +1.18(+3.41%) |
May 03, 2022 | 34.62 | 35.05 | 34.18 | 34.67 | 14,794 | +0.40(+1.17%) |
May 02, 2022 | 34.53 | 35.85 | 34.27 | 34.27 | 32,038 | -0.33(-0.94%) |
Apr 29, 2022 | 34.95 | 35.72 | 34.44 | 34.60 | 12,910 | -0.24(-0.69%) |
Apr 28, 2022 | 34.77 | 35.93 | 34.77 | 34.84 | 11,302 | +0.37(+1.08%) |
Apr 27, 2022 | 36.16 | 36.30 | 34.44 | 34.47 | 17,942 | -1.00(-2.81%) |
Apr 26, 2022 | 36.96 | 36.96 | 35.45 | 35.47 | 11,553 | -1.06(-2.91%) |
Apr 25, 2022 | 35.89 | 37.57 | 35.89 | 36.53 | 13,528 | -0.15(-0.41%) |
Apr 22, 2022 | 37.32 | 37.60 | 36.07 | 36.68 | 20,733 | -0.38(-1.03%) |
Apr 21, 2022 | 38.83 | 39.10 | 36.90 | 37.06 | 17,022 | -1.40(-3.63%) |
Apr 20, 2022 | 38.22 | 39.80 | 38.20 | 38.45 | 20,408 | -0.69(-1.76%) |
Apr 19, 2022 | 38.68 | 40.49 | 38.68 | 39.14 | 15,505 | +1.02(+2.69%) |
Apr 18, 2022 | 38.96 | 39.56 | 38.12 | 38.12 | 9,406 | -0.55(-1.42%) |
Apr 14, 2022 | 39.67 | 40.65 | 38.26 | 38.67 | 8,803 | -0.91(-2.30%) |
Apr 13, 2022 | 39.64 | 39.75 | 39.10 | 39.58 | 5,859 | -0.13(-0.33%) |
Apr 12, 2022 | 39.79 | 40.96 | 39.71 | 39.71 | 10,836 | +0.13(+0.33%) |
Apr 11, 2022 | 40.49 | 40.49 | 39.12 | 39.58 | 13,089 | -1.17(-2.88%) |
Apr 08, 2022 | 40.48 | 42.68 | 40.42 | 40.75 | 10,504 | +0.45(+1.11%) |
Apr 07, 2022 | 41.95 | 41.95 | 40.31 | 40.31 | 10,078 | -1.41(-3.39%) |
Apr 06, 2022 | 41.92 | 42.41 | 41.66 | 41.72 | 14,671 | -0.20(-0.47%) |
Apr 05, 2022 | 41.98 | 42.30 | 41.76 | 41.92 | 9,682 | +0.02(+0.04%) |
Apr 04, 2022 | 43.19 | 44.45 | 41.32 | 41.90 | 12,185 | -1.29(-3.00%) |
Apr 01, 2022 | 43.56 | 44.77 | 43.19 | 43.19 | 5,931 | -0.03(-0.06%) |
Mar 31, 2022 | 44.17 | 44.17 | 42.98 | 43.22 | 6,956 | -0.20(-0.47%) |
Mar 30, 2022 | 43.66 | 43.66 | 43.34 | 43.43 | 4,655 | -0.98(-2.20%) |
Mar 29, 2022 | 45.20 | 45.24 | 43.76 | 44.40 | 7,376 | +0.19(+0.42%) |
Mar 28, 2022 | 44.09 | 44.22 | 44.09 | 44.22 | 1,406 | -0.23(-0.52%) |
Mar 25, 2022 | 44.10 | 44.90 | 44.10 | 44.45 | 4,269 | +0.07(+0.17%) |
Mar 24, 2022 | 44.65 | 44.65 | 44.37 | 44.37 | 2,702 | +0.07(+0.15%) |
Mar 23, 2022 | 44.31 | 44.31 | 44.31 | 44.31 | 2,346 | -1.58(-3.45%) |
Mar 22, 2022 | 46.50 | 47.00 | 45.73 | 45.89 | 3,873 | -0.30(-0.64%) |
Mar 21, 2022 | 45.63 | 46.19 | 45.06 | 46.19 | 3,375 | -0.12(-0.26%) |
Mar 18, 2022 | 45.90 | 46.45 | 45.17 | 46.31 | 22,770 | +0.33(+0.71%) |
Mar 17, 2022 | 44.03 | 45.98 | 44.03 | 45.98 | 2,137 | +1.30(+2.92%) |
Mar 16, 2022 | 43.86 | 44.91 | 43.66 | 44.68 | 5,991 | +0.00(+0.00%) |
Mar 15, 2022 | 42.83 | 44.91 | 42.83 | 44.68 | 14,779 | +1.14(+2.63%) |
Mar 14, 2022 | 43.34 | 43.54 | 43.34 | 43.54 | 1,782 | +0.48(+1.12%) |
Mar 11, 2022 | 43.83 | 43.83 | 43.05 | 43.05 | 1,884 | -0.28(-0.64%) |
Mar 10, 2022 | 43.83 | 43.83 | 43.29 | 43.33 | 2,978 | -0.16(-0.36%) |
Mar 09, 2022 | 43.49 | 43.49 | 43.49 | 43.49 | 1,521 | +0.61(+1.43%) |
Mar 08, 2022 | 42.82 | 43.80 | 42.35 | 42.88 | 5,584 | +0.61(+1.45%) |
Mar 07, 2022 | 44.57 | 44.57 | 41.52 | 42.26 | 18,251 | -1.97(-4.46%) |
Mar 04, 2022 | 45.13 | 45.15 | 44.05 | 44.23 | 7,183 | -0.97(-2.14%) |
Mar 03, 2022 | 44.87 | 45.85 | 44.82 | 45.20 | 3,463 | -0.27(-0.59%) |
Mar 02, 2022 | 45.58 | 45.59 | 45.47 | 45.47 | 2,620 | +0.25(+0.56%) |