Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.74 | 33.52 | 32.55 | 33.17 | 129,654 | +0.03(+0.09%) |
May 27, 2022 | 33.14 | 33.51 | 32.83 | 33.14 | 90,754 | +0.34(+1.02%) |
May 26, 2022 | 33.34 | 33.98 | 32.76 | 32.80 | 111,614 | -0.24(-0.73%) |
May 25, 2022 | 31.82 | 33.27 | 31.50 | 33.04 | 208,213 | +0.71(+2.20%) |
May 24, 2022 | 30.74 | 32.71 | 30.31 | 32.33 | 204,320 | +1.54(+4.99%) |
May 23, 2022 | 30.78 | 31.30 | 30.14 | 30.80 | 104,161 | +0.28(+0.91%) |
May 20, 2022 | 30.26 | 30.57 | 29.56 | 30.52 | 110,541 | +0.60(+2.02%) |
May 19, 2022 | 29.38 | 30.79 | 29.26 | 29.92 | 257,231 | +0.37(+1.27%) |
May 18, 2022 | 30.49 | 30.98 | 29.32 | 29.54 | 133,351 | -1.48(-4.76%) |
May 17, 2022 | 30.28 | 31.54 | 30.28 | 31.02 | 130,460 | +1.26(+4.22%) |
May 16, 2022 | 29.70 | 30.18 | 29.22 | 29.76 | 93,205 | -0.09(-0.29%) |
May 13, 2022 | 30.18 | 30.61 | 29.68 | 29.85 | 110,202 | -0.17(-0.58%) |
May 12, 2022 | 29.93 | 30.72 | 29.38 | 30.02 | 199,189 | +0.08(+0.26%) |
May 11, 2022 | 31.36 | 31.92 | 29.82 | 29.94 | 108,197 | -1.46(-4.65%) |
May 10, 2022 | 31.42 | 31.83 | 30.73 | 31.40 | 177,149 | +0.27(+0.86%) |
May 09, 2022 | 30.83 | 31.51 | 30.45 | 31.13 | 107,572 | +0.00(+0.00%) |
May 06, 2022 | 31.43 | 31.82 | 30.89 | 31.13 | 79,082 | -0.60(-1.88%) |
May 05, 2022 | 32.20 | 32.28 | 31.11 | 31.73 | 128,607 | -0.90(-2.76%) |
May 04, 2022 | 32.05 | 32.84 | 31.96 | 32.63 | 184,184 | +0.81(+2.55%) |
May 03, 2022 | 30.86 | 31.99 | 30.86 | 31.82 | 110,867 | +0.96(+3.10%) |
May 02, 2022 | 30.55 | 31.65 | 30.48 | 30.86 | 172,579 | +0.32(+1.06%) |
Apr 29, 2022 | 31.28 | 31.93 | 30.44 | 30.54 | 162,682 | -0.86(-2.74%) |
Apr 28, 2022 | 30.61 | 31.86 | 30.42 | 31.40 | 217,139 | +0.79(+2.59%) |
Apr 27, 2022 | 30.27 | 31.03 | 29.13 | 30.61 | 337,805 | -0.08(-0.25%) |
Apr 26, 2022 | 36.66 | 37.64 | 30.67 | 30.68 | 409,906 | -7.20(-19.02%) |
Apr 25, 2022 | 37.72 | 38.21 | 37.30 | 37.89 | 289,997 | -0.16(-0.43%) |
Apr 22, 2022 | 38.74 | 39.45 | 38.02 | 38.05 | 152,841 | -0.83(-2.14%) |
Apr 21, 2022 | 38.48 | 39.24 | 37.83 | 38.88 | 135,971 | +0.63(+1.65%) |
Apr 20, 2022 | 38.47 | 38.79 | 38.00 | 38.25 | 44,512 | +0.12(+0.33%) |
Apr 19, 2022 | 37.29 | 38.21 | 37.18 | 38.13 | 65,513 | +0.87(+2.33%) |
Apr 18, 2022 | 37.46 | 37.85 | 37.22 | 37.26 | 80,375 | -0.45(-1.19%) |
Apr 14, 2022 | 37.91 | 38.53 | 37.50 | 37.71 | 69,057 | -0.01(-0.03%) |
Apr 13, 2022 | 37.39 | 38.03 | 37.38 | 37.72 | 101,556 | +0.06(+0.15%) |
Apr 12, 2022 | 37.21 | 37.96 | 37.21 | 37.66 | 88,079 | +0.63(+1.70%) |
Apr 11, 2022 | 36.65 | 37.62 | 36.43 | 37.03 | 89,687 | +0.12(+0.34%) |
Apr 08, 2022 | 37.41 | 38.04 | 36.84 | 36.90 | 57,323 | -0.66(-1.76%) |
Apr 07, 2022 | 37.30 | 38.23 | 37.23 | 37.56 | 89,922 | +0.10(+0.26%) |
Apr 06, 2022 | 37.31 | 37.63 | 37.11 | 37.47 | 105,479 | -0.09(-0.23%) |
Apr 05, 2022 | 38.53 | 38.53 | 37.46 | 37.55 | 70,799 | -1.05(-2.72%) |
Apr 04, 2022 | 38.73 | 38.97 | 38.37 | 38.60 | 89,216 | -0.19(-0.49%) |
Apr 01, 2022 | 38.11 | 38.92 | 37.85 | 38.80 | 170,369 | +0.97(+2.58%) |
Mar 31, 2022 | 38.71 | 38.91 | 37.60 | 37.82 | 83,182 | -0.95(-2.44%) |
Mar 30, 2022 | 39.52 | 39.67 | 38.58 | 38.77 | 90,989 | -1.13(-2.83%) |
Mar 29, 2022 | 37.92 | 40.29 | 37.67 | 39.89 | 198,015 | +2.46(+6.56%) |
Mar 28, 2022 | 38.05 | 38.18 | 37.32 | 37.44 | 130,622 | -0.61(-1.61%) |
Mar 25, 2022 | 38.11 | 38.50 | 37.87 | 38.05 | 98,457 | +0.11(+0.30%) |
Mar 24, 2022 | 37.52 | 38.17 | 37.14 | 37.94 | 78,141 | +0.48(+1.28%) |
Mar 23, 2022 | 38.28 | 38.28 | 37.40 | 37.46 | 66,882 | -1.14(-2.95%) |
Mar 22, 2022 | 38.80 | 39.27 | 37.93 | 38.59 | 79,750 | +0.10(+0.25%) |
Mar 21, 2022 | 38.95 | 39.50 | 38.34 | 38.50 | 131,250 | -0.25(-0.64%) |
Mar 18, 2022 | 39.63 | 39.90 | 38.67 | 38.75 | 563,193 | -0.92(-2.31%) |
Mar 17, 2022 | 39.01 | 39.83 | 38.60 | 39.66 | 127,580 | +0.84(+2.17%) |
Mar 16, 2022 | 38.37 | 38.88 | 37.92 | 38.82 | 158,675 | +0.96(+2.52%) |
Mar 15, 2022 | 37.01 | 38.15 | 36.79 | 37.87 | 152,049 | +0.89(+2.40%) |
Mar 14, 2022 | 35.63 | 37.08 | 35.56 | 36.98 | 129,902 | +1.17(+3.26%) |
Mar 11, 2022 | 35.88 | 36.12 | 35.43 | 35.81 | 99,493 | -0.08(-0.21%) |
Mar 10, 2022 | 36.08 | 36.30 | 35.43 | 35.89 | 128,273 | -0.65(-1.78%) |
Mar 09, 2022 | 36.49 | 36.99 | 36.23 | 36.54 | 284,391 | +0.82(+2.30%) |
Mar 08, 2022 | 36.57 | 36.59 | 35.57 | 35.72 | 255,224 | -0.56(-1.55%) |
Mar 07, 2022 | 38.11 | 38.37 | 36.18 | 36.28 | 169,250 | -1.85(-4.86%) |
Mar 04, 2022 | 39.57 | 39.78 | 37.99 | 38.14 | 102,794 | -1.83(-4.59%) |
Mar 03, 2022 | 39.60 | 40.06 | 39.04 | 39.97 | 108,240 | +0.74(+1.88%) |
Mar 02, 2022 | 39.32 | 39.79 | 38.65 | 39.23 | 114,419 | +0.31(+0.81%) |