Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.19 | 35.66 | 34.69 | 35.19 | 87,296 | -0.24(-0.69%) |
May 27, 2022 | 34.43 | 35.62 | 34.04 | 35.43 | 101,935 | +1.00(+2.91%) |
May 26, 2022 | 33.99 | 34.99 | 33.83 | 34.43 | 56,517 | +0.74(+2.20%) |
May 25, 2022 | 33.91 | 34.44 | 33.53 | 33.69 | 66,846 | -0.32(-0.94%) |
May 24, 2022 | 33.31 | 34.26 | 33.14 | 34.01 | 60,018 | +0.45(+1.33%) |
May 23, 2022 | 33.05 | 34.15 | 32.75 | 33.56 | 106,907 | +0.94(+2.89%) |
May 20, 2022 | 35.11 | 35.11 | 32.50 | 32.62 | 131,657 | -2.05(-5.92%) |
May 19, 2022 | 37.95 | 37.95 | 33.71 | 34.67 | 187,075 | -2.61(-7.00%) |
May 18, 2022 | 38.01 | 38.80 | 36.97 | 37.28 | 118,675 | -0.21(-0.57%) |
May 17, 2022 | 36.61 | 37.61 | 36.56 | 37.49 | 40,044 | +1.40(+3.88%) |
May 16, 2022 | 36.04 | 36.41 | 35.65 | 36.09 | 39,218 | +0.10(+0.27%) |
May 13, 2022 | 35.69 | 36.82 | 35.63 | 36.00 | 43,154 | +0.63(+1.79%) |
May 12, 2022 | 35.04 | 35.46 | 34.85 | 35.36 | 37,186 | +0.26(+0.75%) |
May 11, 2022 | 35.32 | 36.28 | 35.01 | 35.10 | 37,307 | -0.22(-0.63%) |
May 10, 2022 | 36.12 | 36.48 | 34.99 | 35.32 | 44,762 | -0.55(-1.55%) |
May 09, 2022 | 35.21 | 36.17 | 34.93 | 35.88 | 68,930 | +0.29(+0.82%) |
May 06, 2022 | 35.60 | 35.92 | 35.04 | 35.59 | 48,419 | -0.09(-0.25%) |
May 05, 2022 | 37.36 | 37.44 | 35.28 | 35.67 | 46,210 | -1.91(-5.08%) |
May 04, 2022 | 37.11 | 37.75 | 36.27 | 37.58 | 51,716 | +1.09(+2.99%) |
May 03, 2022 | 36.33 | 36.88 | 35.90 | 36.49 | 48,735 | +0.25(+0.70%) |
May 02, 2022 | 36.01 | 36.80 | 35.85 | 36.24 | 75,025 | -0.04(-0.11%) |
Apr 29, 2022 | 37.64 | 37.64 | 36.15 | 36.28 | 79,155 | -1.08(-2.89%) |
Apr 28, 2022 | 37.23 | 37.48 | 36.27 | 37.36 | 52,357 | +0.43(+1.16%) |
Apr 27, 2022 | 36.82 | 37.62 | 36.51 | 36.93 | 74,024 | -0.15(-0.39%) |
Apr 26, 2022 | 38.16 | 38.39 | 36.99 | 37.08 | 58,470 | -1.41(-3.67%) |
Apr 25, 2022 | 38.47 | 38.62 | 37.39 | 38.49 | 54,071 | -0.32(-0.83%) |
Apr 22, 2022 | 39.39 | 39.43 | 38.62 | 38.81 | 54,438 | -0.86(-2.16%) |
Apr 21, 2022 | 40.70 | 41.35 | 39.53 | 39.66 | 42,017 | -0.98(-2.42%) |
Apr 20, 2022 | 40.61 | 41.25 | 40.61 | 40.65 | 31,215 | +0.16(+0.38%) |
Apr 19, 2022 | 40.19 | 40.99 | 40.19 | 40.49 | 46,750 | +0.36(+0.90%) |
Apr 18, 2022 | 40.30 | 40.58 | 39.91 | 40.13 | 45,757 | -0.31(-0.77%) |
Apr 14, 2022 | 41.48 | 41.48 | 40.32 | 40.44 | 47,611 | -0.32(-0.79%) |
Apr 13, 2022 | 39.86 | 40.94 | 39.82 | 40.76 | 48,465 | +0.66(+1.65%) |
Apr 12, 2022 | 39.90 | 40.56 | 39.86 | 40.10 | 50,940 | +0.32(+0.81%) |
Apr 11, 2022 | 40.31 | 40.78 | 39.67 | 39.78 | 64,990 | -0.82(-2.01%) |
Apr 08, 2022 | 41.30 | 41.65 | 40.52 | 40.60 | 50,430 | -0.73(-1.77%) |
Apr 07, 2022 | 41.30 | 41.50 | 40.88 | 41.33 | 59,761 | -0.10(-0.23%) |
Apr 06, 2022 | 41.56 | 42.21 | 41.20 | 41.43 | 75,122 | -0.30(-0.72%) |
Apr 05, 2022 | 43.01 | 43.46 | 41.58 | 41.73 | 120,870 | -1.08(-2.52%) |
Apr 04, 2022 | 44.47 | 44.51 | 42.74 | 42.81 | 127,590 | -1.66(-3.74%) |
Apr 01, 2022 | 44.76 | 45.11 | 43.85 | 44.47 | 113,346 | -0.19(-0.44%) |
Mar 31, 2022 | 45.65 | 46.83 | 44.39 | 44.67 | 136,507 | -1.14(-2.49%) |
Mar 30, 2022 | 44.69 | 46.48 | 44.39 | 45.80 | 89,747 | +1.13(+2.53%) |
Mar 29, 2022 | 44.26 | 44.80 | 44.17 | 44.68 | 67,713 | +0.59(+1.35%) |
Mar 28, 2022 | 44.75 | 45.30 | 43.74 | 44.08 | 88,614 | -0.56(-1.26%) |
Mar 25, 2022 | 45.88 | 45.90 | 44.34 | 44.65 | 107,920 | -1.06(-2.32%) |
Mar 24, 2022 | 45.22 | 45.86 | 44.92 | 45.71 | 36,341 | +0.51(+1.12%) |
Mar 23, 2022 | 46.00 | 46.00 | 44.98 | 45.20 | 47,220 | -0.89(-1.92%) |
Mar 22, 2022 | 45.75 | 46.76 | 45.65 | 46.09 | 74,235 | +0.23(+0.51%) |
Mar 21, 2022 | 45.05 | 45.90 | 44.79 | 45.85 | 64,736 | +1.28(+2.88%) |
Mar 18, 2022 | 45.06 | 45.54 | 44.34 | 44.57 | 279,746 | -0.48(-1.06%) |
Mar 17, 2022 | 43.85 | 45.11 | 43.46 | 45.05 | 39,578 | +1.45(+3.33%) |
Mar 16, 2022 | 44.72 | 44.72 | 43.25 | 43.60 | 102,369 | -0.91(-2.06%) |
Mar 15, 2022 | 45.26 | 45.29 | 44.14 | 44.51 | 66,803 | -0.57(-1.27%) |
Mar 14, 2022 | 45.31 | 45.73 | 44.87 | 45.08 | 75,173 | -0.02(-0.04%) |
Mar 11, 2022 | 45.35 | 45.86 | 44.96 | 45.10 | 49,065 | +0.16(+0.35%) |
Mar 10, 2022 | 43.76 | 45.09 | 43.28 | 44.95 | 40,589 | +0.60(+1.36%) |
Mar 09, 2022 | 43.36 | 44.39 | 42.84 | 44.34 | 127,106 | +1.71(+4.02%) |
Mar 08, 2022 | 43.67 | 43.67 | 42.42 | 42.63 | 58,284 | -1.06(-2.43%) |
Mar 07, 2022 | 44.96 | 45.61 | 43.61 | 43.69 | 66,335 | -1.50(-3.32%) |
Mar 04, 2022 | 44.53 | 45.25 | 43.95 | 45.19 | 46,557 | +0.27(+0.61%) |
Mar 03, 2022 | 44.72 | 45.21 | 44.41 | 44.92 | 80,723 | +0.22(+0.50%) |
Mar 02, 2022 | 42.76 | 44.72 | 42.76 | 44.70 | 65,499 | +2.15(+5.05%) |