Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.95 | 32.33 | 30.71 | 31.27 | 740,568 | -0.97(-3.01%) |
May 27, 2022 | 31.85 | 32.54 | 31.23 | 32.24 | 558,229 | +0.31(+0.97%) |
May 26, 2022 | 31.85 | 32.86 | 31.84 | 31.93 | 332,014 | +0.26(+0.82%) |
May 25, 2022 | 31.98 | 32.36 | 31.16 | 31.67 | 394,482 | -0.37(-1.15%) |
May 24, 2022 | 31.43 | 32.56 | 30.53 | 32.04 | 573,062 | +0.27(+0.85%) |
May 23, 2022 | 32.60 | 32.65 | 31.60 | 31.77 | 490,091 | -0.76(-2.34%) |
May 20, 2022 | 32.63 | 32.63 | 31.04 | 32.53 | 347,606 | +0.70(+2.20%) |
May 19, 2022 | 31.55 | 32.44 | 31.20 | 31.83 | 401,883 | +0.19(+0.60%) |
May 18, 2022 | 32.92 | 33.84 | 31.43 | 31.64 | 691,058 | -2.49(-7.30%) |
May 17, 2022 | 32.87 | 34.48 | 32.26 | 34.13 | 684,536 | +1.91(+5.93%) |
May 16, 2022 | 30.51 | 32.84 | 30.16 | 32.22 | 692,329 | +1.51(+4.92%) |
May 13, 2022 | 30.40 | 31.18 | 29.93 | 30.71 | 653,428 | +1.19(+4.03%) |
May 12, 2022 | 28.78 | 30.52 | 28.64 | 29.52 | 811,014 | +0.18(+0.61%) |
May 11, 2022 | 29.97 | 31.56 | 29.23 | 29.34 | 1,169,487 | -0.76(-2.52%) |
May 10, 2022 | 29.08 | 30.57 | 27.82 | 30.10 | 1,233,308 | +2.58(+9.38%) |
May 09, 2022 | 28.18 | 29.64 | 27.36 | 27.52 | 1,331,803 | -1.09(-3.81%) |
May 06, 2022 | 30.62 | 31.12 | 28.16 | 28.61 | 697,353 | -2.70(-8.62%) |
May 05, 2022 | 33.65 | 33.65 | 30.60 | 31.31 | 736,837 | -2.89(-8.45%) |
May 04, 2022 | 32.49 | 34.25 | 31.80 | 34.20 | 726,219 | +1.41(+4.30%) |
May 03, 2022 | 32.30 | 33.32 | 31.82 | 32.79 | 416,173 | +0.19(+0.58%) |
May 02, 2022 | 31.52 | 32.72 | 31.22 | 32.60 | 753,830 | +1.08(+3.43%) |
Apr 29, 2022 | 32.30 | 33.17 | 31.50 | 31.52 | 610,546 | -0.90(-2.78%) |
Apr 28, 2022 | 31.97 | 32.83 | 30.76 | 32.42 | 701,728 | +0.73(+2.30%) |
Apr 27, 2022 | 31.51 | 32.24 | 31.00 | 31.69 | 421,707 | +0.24(+0.76%) |
Apr 26, 2022 | 32.90 | 33.07 | 31.41 | 31.45 | 791,942 | -1.77(-5.33%) |
Apr 25, 2022 | 32.71 | 33.51 | 32.57 | 33.22 | 395,309 | +0.27(+0.82%) |
Apr 22, 2022 | 33.76 | 34.13 | 32.81 | 32.95 | 679,055 | -0.85(-2.51%) |
Apr 21, 2022 | 35.41 | 35.45 | 33.72 | 33.80 | 457,495 | -1.04(-2.99%) |
Apr 20, 2022 | 34.61 | 35.00 | 33.80 | 34.84 | 327,201 | +0.39(+1.13%) |
Apr 19, 2022 | 34.14 | 35.05 | 33.86 | 34.45 | 435,712 | +0.63(+1.86%) |
Apr 18, 2022 | 35.37 | 35.38 | 33.66 | 33.82 | 505,186 | -1.43(-4.06%) |
Apr 14, 2022 | 35.65 | 35.65 | 34.95 | 35.25 | 456,049 | -0.72(-2.00%) |
Apr 13, 2022 | 35.12 | 36.26 | 34.81 | 35.97 | 466,316 | +1.00(+2.86%) |
Apr 12, 2022 | 35.63 | 36.57 | 34.31 | 34.97 | 484,166 | -0.23(-0.65%) |
Apr 11, 2022 | 36.00 | 36.65 | 35.18 | 35.20 | 606,796 | -1.26(-3.46%) |
Apr 08, 2022 | 35.89 | 37.03 | 35.33 | 36.46 | 673,281 | +0.50(+1.39%) |
Apr 07, 2022 | 37.16 | 37.61 | 35.39 | 35.96 | 947,053 | -1.53(-4.08%) |
Apr 06, 2022 | 37.18 | 38.09 | 36.51 | 37.49 | 694,844 | -0.17(-0.45%) |
Apr 05, 2022 | 37.96 | 38.87 | 37.02 | 37.66 | 1,741,055 | -0.33(-0.87%) |
Apr 04, 2022 | 36.64 | 38.38 | 35.75 | 37.99 | 1,204,043 | +0.99(+2.68%) |
Apr 01, 2022 | 33.98 | 37.05 | 33.13 | 37.00 | 1,393,155 | +3.90(+11.78%) |
Mar 31, 2022 | 34.46 | 34.86 | 33.08 | 33.10 | 688,652 | -1.18(-3.44%) |
Mar 30, 2022 | 34.98 | 35.29 | 33.97 | 34.28 | 741,991 | -1.02(-2.89%) |
Mar 29, 2022 | 34.27 | 35.63 | 34.27 | 35.30 | 679,074 | +1.59(+4.72%) |
Mar 28, 2022 | 32.47 | 33.76 | 32.47 | 33.71 | 1,055,128 | +1.29(+3.98%) |
Mar 25, 2022 | 33.66 | 33.66 | 31.87 | 32.42 | 635,456 | -1.22(-3.63%) |
Mar 24, 2022 | 33.78 | 33.89 | 33.13 | 33.64 | 393,821 | +0.04(+0.12%) |
Mar 23, 2022 | 34.33 | 34.90 | 33.45 | 33.60 | 592,448 | -1.15(-3.31%) |
Mar 22, 2022 | 33.65 | 34.96 | 33.33 | 34.75 | 701,127 | +1.15(+3.42%) |
Mar 21, 2022 | 34.72 | 35.06 | 33.45 | 33.60 | 652,100 | -1.09(-3.14%) |
Mar 18, 2022 | 33.76 | 34.77 | 33.28 | 34.69 | 1,094,158 | +0.79(+2.33%) |
Mar 17, 2022 | 33.16 | 34.20 | 33.12 | 33.90 | 726,711 | +0.44(+1.32%) |
Mar 16, 2022 | 31.96 | 33.55 | 31.63 | 33.46 | 460,954 | +2.09(+6.66%) |
Mar 15, 2022 | 31.04 | 31.95 | 30.80 | 31.37 | 476,718 | +0.66(+2.15%) |
Mar 14, 2022 | 31.42 | 32.47 | 30.48 | 30.71 | 683,903 | -0.36(-1.16%) |
Mar 11, 2022 | 32.67 | 33.15 | 31.02 | 31.07 | 411,720 | -1.08(-3.36%) |
Mar 10, 2022 | 32.14 | 32.79 | 31.29 | 32.15 | 627,760 | -0.62(-1.89%) |
Mar 09, 2022 | 32.57 | 32.91 | 32.00 | 32.77 | 609,360 | +0.76(+2.37%) |
Mar 08, 2022 | 32.95 | 33.32 | 31.76 | 32.01 | 402,284 | -0.72(-2.20%) |
Mar 07, 2022 | 33.84 | 34.63 | 32.64 | 32.73 | 473,244 | -1.20(-3.54%) |
Mar 04, 2022 | 34.74 | 35.33 | 33.69 | 33.93 | 351,957 | -0.93(-2.67%) |
Mar 03, 2022 | 36.10 | 36.18 | 34.59 | 34.86 | 401,272 | -1.26(-3.49%) |
Mar 02, 2022 | 36.62 | 37.24 | 35.94 | 36.12 | 442,622 | -0.49(-1.34%) |