Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.55 | 35.73 | 35.35 | 35.52 | 9,917 | -0.07(-0.19%) |
May 27, 2022 | 35.36 | 35.64 | 35.36 | 35.59 | 6,347 | +0.53(+1.51%) |
May 26, 2022 | 34.40 | 35.16 | 34.40 | 35.06 | 11,683 | +0.65(+1.90%) |
May 25, 2022 | 33.95 | 34.51 | 33.95 | 34.40 | 59,635 | +0.33(+0.97%) |
May 24, 2022 | 34.14 | 34.18 | 33.78 | 34.07 | 8,996 | -0.28(-0.83%) |
May 23, 2022 | 34.10 | 34.46 | 34.00 | 34.35 | 19,446 | +0.68(+2.02%) |
May 20, 2022 | 34.05 | 34.05 | 33.22 | 33.67 | 18,662 | -0.02(-0.06%) |
May 19, 2022 | 33.32 | 33.98 | 33.32 | 33.69 | 12,614 | +0.31(+0.94%) |
May 18, 2022 | 34.17 | 34.26 | 33.37 | 33.38 | 18,991 | -1.09(-3.16%) |
May 17, 2022 | 34.43 | 34.54 | 34.27 | 34.47 | 14,824 | +0.80(+2.39%) |
May 16, 2022 | 33.66 | 33.90 | 33.53 | 33.66 | 8,710 | -0.05(-0.14%) |
May 13, 2022 | 33.40 | 33.80 | 33.40 | 33.71 | 18,144 | +0.83(+2.53%) |
May 12, 2022 | 32.79 | 33.12 | 32.45 | 32.88 | 9,086 | -0.18(-0.54%) |
May 11, 2022 | 33.50 | 33.86 | 33.06 | 33.06 | 11,706 | -0.41(-1.22%) |
May 10, 2022 | 33.89 | 33.89 | 33.21 | 33.47 | 14,211 | +0.15(+0.45%) |
May 09, 2022 | 33.82 | 33.91 | 33.28 | 33.31 | 15,037 | -1.02(-2.98%) |
May 06, 2022 | 34.50 | 34.66 | 34.18 | 34.34 | 11,986 | -0.41(-1.17%) |
May 05, 2022 | 35.63 | 35.63 | 34.55 | 34.74 | 12,026 | -1.58(-4.35%) |
May 04, 2022 | 35.38 | 36.32 | 35.04 | 36.32 | 20,951 | +1.01(+2.87%) |
May 03, 2022 | 35.26 | 35.52 | 35.21 | 35.31 | 6,297 | +0.06(+0.16%) |
May 02, 2022 | 34.88 | 35.25 | 34.58 | 35.25 | 9,887 | +0.40(+1.14%) |
Apr 29, 2022 | 35.55 | 35.79 | 34.84 | 34.86 | 15,252 | -0.72(-2.02%) |
Apr 28, 2022 | 35.29 | 35.61 | 34.98 | 35.58 | 8,100 | +0.76(+2.18%) |
Apr 27, 2022 | 34.69 | 35.12 | 34.69 | 34.82 | 33,323 | +0.25(+0.71%) |
Apr 26, 2022 | 35.43 | 35.43 | 34.57 | 34.57 | 12,732 | -1.24(-3.46%) |
Apr 25, 2022 | 35.44 | 35.82 | 35.22 | 35.81 | 11,091 | +0.03(+0.08%) |
Apr 22, 2022 | 36.36 | 36.38 | 35.73 | 35.78 | 10,418 | -0.52(-1.43%) |
Apr 21, 2022 | 37.18 | 37.19 | 36.31 | 36.31 | 25,671 | -0.66(-1.79%) |
Apr 20, 2022 | 37.09 | 37.20 | 36.74 | 36.97 | 27,009 | +0.20(+0.54%) |
Apr 19, 2022 | 36.43 | 36.81 | 36.43 | 36.77 | 9,328 | +0.19(+0.52%) |
Apr 18, 2022 | 36.45 | 36.72 | 36.31 | 36.58 | 5,317 | -0.13(-0.35%) |
Apr 14, 2022 | 37.10 | 37.10 | 36.65 | 36.71 | 4,899 | -0.45(-1.20%) |
Apr 13, 2022 | 36.66 | 37.16 | 36.66 | 37.16 | 9,837 | +0.44(+1.21%) |
Apr 12, 2022 | 37.23 | 37.25 | 36.68 | 36.71 | 15,965 | -0.48(-1.29%) |
Apr 11, 2022 | 37.16 | 37.35 | 37.04 | 37.19 | 12,965 | -0.30(-0.81%) |
Apr 08, 2022 | 37.38 | 37.72 | 37.32 | 37.50 | 4,835 | -0.01(-0.03%) |
Apr 07, 2022 | 37.45 | 37.60 | 37.16 | 37.51 | 12,423 | -0.09(-0.25%) |
Apr 06, 2022 | 37.55 | 37.70 | 37.34 | 37.60 | 22,827 | -0.43(-1.13%) |
Apr 05, 2022 | 38.55 | 38.58 | 37.96 | 38.03 | 13,975 | -0.71(-1.83%) |
Apr 04, 2022 | 38.41 | 38.76 | 38.41 | 38.74 | 24,199 | +0.40(+1.03%) |
Apr 01, 2022 | 38.50 | 38.50 | 38.09 | 38.34 | 25,254 | +0.19(+0.50%) |
Mar 31, 2022 | 38.57 | 38.75 | 38.15 | 38.15 | 16,386 | -0.59(-1.51%) |
Mar 30, 2022 | 38.87 | 39.01 | 38.65 | 38.74 | 19,453 | -0.28(-0.73%) |
Mar 29, 2022 | 39.07 | 39.07 | 38.76 | 39.02 | 12,665 | +0.74(+1.93%) |
Mar 28, 2022 | 38.13 | 38.28 | 37.96 | 38.28 | 10,100 | +0.26(+0.69%) |
Mar 25, 2022 | 38.02 | 38.29 | 38.00 | 38.02 | 5,090 | -0.06(-0.15%) |
Mar 24, 2022 | 37.91 | 38.12 | 37.80 | 38.08 | 5,552 | +0.30(+0.79%) |
Mar 23, 2022 | 38.03 | 38.14 | 37.76 | 37.78 | 31,199 | -0.71(-1.84%) |
Mar 22, 2022 | 38.22 | 38.49 | 38.22 | 38.49 | 13,894 | +0.59(+1.55%) |
Mar 21, 2022 | 37.99 | 37.99 | 37.65 | 37.90 | 13,080 | -0.41(-1.06%) |
Mar 18, 2022 | 37.59 | 38.36 | 37.59 | 38.31 | 12,816 | +0.53(+1.40%) |
Mar 17, 2022 | 37.49 | 37.86 | 37.35 | 37.78 | 8,542 | +0.20(+0.53%) |
Mar 16, 2022 | 36.96 | 37.77 | 36.95 | 37.58 | 72,309 | +1.41(+3.89%) |
Mar 15, 2022 | 35.74 | 36.17 | 35.71 | 36.17 | 16,980 | +0.43(+1.22%) |
Mar 14, 2022 | 35.88 | 36.30 | 35.56 | 35.74 | 9,265 | +0.14(+0.40%) |
Mar 11, 2022 | 36.30 | 36.30 | 35.58 | 35.60 | 23,694 | -0.13(-0.37%) |
Mar 10, 2022 | 35.90 | 36.28 | 35.70 | 35.73 | 10,724 | -0.77(-2.10%) |
Mar 09, 2022 | 36.09 | 36.59 | 36.09 | 36.49 | 14,229 | +1.23(+3.48%) |
Mar 08, 2022 | 35.20 | 35.95 | 34.87 | 35.27 | 20,912 | +0.15(+0.43%) |
Mar 07, 2022 | 35.94 | 36.31 | 34.51 | 35.11 | 38,312 | -1.04(-2.88%) |
Mar 04, 2022 | 36.47 | 37.80 | 35.92 | 36.15 | 32,853 | -0.89(-2.40%) |
Mar 03, 2022 | 37.74 | 37.76 | 36.63 | 37.04 | 23,422 | -0.43(-1.14%) |
Mar 02, 2022 | 37.29 | 38.10 | 37.10 | 37.47 | 14,656 | +0.24(+0.63%) |