Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.71 | 35.75 | 34.58 | 35.47 | 105,109 | +0.47(+1.35%) |
May 27, 2022 | 35.56 | 35.56 | 34.48 | 35.00 | 60,338 | -0.29(-0.83%) |
May 26, 2022 | 35.48 | 35.75 | 34.81 | 35.29 | 39,499 | +0.19(+0.54%) |
May 25, 2022 | 34.89 | 35.50 | 34.84 | 35.10 | 37,065 | +0.16(+0.46%) |
May 24, 2022 | 34.18 | 35.02 | 33.90 | 34.94 | 29,926 | +0.43(+1.26%) |
May 23, 2022 | 34.51 | 34.85 | 34.01 | 34.51 | 39,638 | +0.43(+1.27%) |
May 20, 2022 | 33.81 | 34.14 | 33.40 | 34.08 | 31,674 | +0.59(+1.77%) |
May 19, 2022 | 33.90 | 34.55 | 33.48 | 33.48 | 45,101 | -0.61(-1.80%) |
May 18, 2022 | 34.39 | 35.09 | 33.79 | 34.10 | 34,938 | -0.67(-1.92%) |
May 17, 2022 | 34.29 | 34.80 | 34.25 | 34.77 | 28,548 | +1.00(+2.96%) |
May 16, 2022 | 34.04 | 34.55 | 33.69 | 33.77 | 29,169 | -0.35(-1.02%) |
May 13, 2022 | 34.30 | 34.51 | 34.08 | 34.11 | 37,550 | +0.02(+0.06%) |
May 12, 2022 | 33.96 | 34.21 | 33.55 | 34.09 | 30,044 | +0.17(+0.50%) |
May 11, 2022 | 34.33 | 34.72 | 33.76 | 33.93 | 32,320 | -0.30(-0.88%) |
May 10, 2022 | 34.41 | 34.83 | 33.68 | 34.23 | 32,782 | -0.05(-0.14%) |
May 09, 2022 | 33.68 | 34.80 | 33.60 | 34.27 | 46,709 | +0.48(+1.41%) |
May 06, 2022 | 33.79 | 34.95 | 33.40 | 33.79 | 33,282 | -0.18(-0.52%) |
May 05, 2022 | 34.21 | 34.75 | 33.50 | 33.97 | 42,671 | -0.59(-1.71%) |
May 04, 2022 | 34.05 | 34.61 | 33.86 | 34.56 | 26,801 | +0.60(+1.76%) |
May 03, 2022 | 33.92 | 34.13 | 33.53 | 33.96 | 42,710 | +0.11(+0.33%) |
May 02, 2022 | 33.87 | 34.24 | 33.38 | 33.85 | 51,292 | +0.10(+0.31%) |
Apr 29, 2022 | 35.03 | 35.85 | 33.67 | 33.75 | 39,098 | -1.53(-4.33%) |
Apr 28, 2022 | 34.83 | 35.44 | 34.21 | 35.27 | 51,359 | +1.02(+2.98%) |
Apr 27, 2022 | 34.60 | 35.62 | 34.03 | 34.25 | 42,888 | -0.26(-0.76%) |
Apr 26, 2022 | 34.96 | 35.30 | 34.50 | 34.52 | 41,459 | -0.81(-2.31%) |
Apr 25, 2022 | 35.61 | 35.61 | 34.64 | 35.33 | 41,212 | -0.25(-0.71%) |
Apr 22, 2022 | 36.10 | 36.67 | 35.55 | 35.58 | 32,471 | -0.47(-1.30%) |
Apr 21, 2022 | 36.29 | 36.50 | 36.00 | 36.05 | 39,602 | -0.15(-0.41%) |
Apr 20, 2022 | 35.99 | 36.57 | 35.63 | 36.20 | 36,081 | +0.36(+0.99%) |
Apr 19, 2022 | 34.99 | 36.00 | 34.88 | 35.85 | 29,627 | +0.78(+2.22%) |
Apr 18, 2022 | 34.67 | 35.29 | 34.67 | 35.07 | 34,172 | +0.23(+0.67%) |
Apr 14, 2022 | 35.11 | 35.24 | 34.64 | 34.83 | 41,897 | -0.14(-0.40%) |
Apr 13, 2022 | 34.94 | 35.08 | 34.50 | 34.97 | 39,237 | +0.28(+0.81%) |
Apr 12, 2022 | 34.63 | 34.98 | 34.41 | 34.69 | 25,416 | +0.14(+0.41%) |
Apr 11, 2022 | 34.23 | 34.96 | 34.23 | 34.55 | 25,971 | +0.13(+0.38%) |
Apr 08, 2022 | 34.74 | 35.01 | 34.32 | 34.42 | 34,979 | -0.51(-1.45%) |
Apr 07, 2022 | 35.30 | 35.30 | 34.65 | 34.93 | 27,438 | -0.55(-1.56%) |
Apr 06, 2022 | 35.59 | 35.97 | 35.39 | 35.48 | 29,365 | -0.20(-0.55%) |
Apr 05, 2022 | 36.14 | 36.23 | 35.58 | 35.68 | 41,590 | -0.47(-1.30%) |
Apr 04, 2022 | 35.90 | 36.39 | 35.82 | 36.15 | 27,602 | -0.01(-0.03%) |
Apr 01, 2022 | 36.08 | 36.28 | 35.76 | 36.15 | 37,658 | +0.11(+0.31%) |
Mar 31, 2022 | 36.25 | 36.58 | 35.94 | 36.04 | 47,973 | -0.36(-0.98%) |
Mar 30, 2022 | 37.52 | 37.52 | 36.29 | 36.40 | 34,860 | -0.84(-2.26%) |
Mar 29, 2022 | 37.31 | 37.92 | 37.06 | 37.24 | 102,161 | -0.04(-0.10%) |
Mar 28, 2022 | 37.32 | 37.56 | 36.75 | 37.28 | 38,810 | -0.12(-0.33%) |
Mar 25, 2022 | 37.35 | 38.11 | 37.23 | 37.40 | 53,051 | -0.01(-0.03%) |
Mar 24, 2022 | 37.18 | 37.61 | 36.99 | 37.41 | 33,284 | +0.10(+0.28%) |
Mar 23, 2022 | 38.11 | 38.21 | 37.15 | 37.31 | 25,898 | -1.23(-3.18%) |
Mar 22, 2022 | 38.32 | 38.73 | 38.14 | 38.53 | 51,580 | +0.79(+2.08%) |
Mar 21, 2022 | 37.47 | 37.94 | 37.36 | 37.75 | 43,955 | +0.10(+0.27%) |
Mar 18, 2022 | 38.14 | 38.14 | 36.99 | 37.64 | 130,524 | -0.50(-1.30%) |
Mar 17, 2022 | 38.06 | 38.21 | 37.88 | 38.14 | 40,734 | -0.31(-0.80%) |
Mar 16, 2022 | 38.15 | 38.50 | 38.00 | 38.45 | 50,466 | +0.62(+1.63%) |
Mar 15, 2022 | 38.24 | 38.24 | 37.33 | 37.83 | 23,768 | -0.14(-0.37%) |
Mar 14, 2022 | 37.97 | 38.65 | 37.72 | 37.97 | 22,474 | +0.32(+0.85%) |
Mar 11, 2022 | 37.72 | 37.90 | 37.35 | 37.65 | 28,013 | +0.53(+1.44%) |
Mar 10, 2022 | 36.81 | 37.58 | 36.67 | 37.12 | 17,498 | -0.13(-0.35%) |
Mar 09, 2022 | 37.46 | 37.92 | 37.10 | 37.25 | 21,568 | +0.50(+1.35%) |
Mar 08, 2022 | 37.58 | 37.64 | 36.75 | 36.75 | 30,830 | -0.57(-1.53%) |
Mar 07, 2022 | 37.91 | 37.95 | 37.32 | 37.32 | 30,899 | -0.64(-1.68%) |
Mar 04, 2022 | 37.98 | 38.21 | 37.44 | 37.96 | 25,256 | -0.60(-1.55%) |
Mar 03, 2022 | 38.29 | 38.88 | 38.13 | 38.56 | 24,400 | +0.49(+1.28%) |
Mar 02, 2022 | 36.88 | 38.25 | 36.88 | 38.07 | 35,920 | +1.58(+4.34%) |