Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.79 | 35.78 | 33.10 | 35.42 | 11,872 | +1.67(+4.95%) |
May 27, 2022 | 34.05 | 35.80 | 31.68 | 33.75 | 7,775 | -0.70(-2.03%) |
May 26, 2022 | 31.74 | 35.33 | 31.15 | 34.45 | 31,887 | +2.70(+8.50%) |
May 24, 2022 | 31.75 | 658 | -0.45(-1.40%) | |||
May 23, 2022 | 32.65 | 32.83 | 30.58 | 32.20 | 35,829 | +0.08(+0.25%) |
May 20, 2022 | 32.89 | 32.89 | 32.12 | 32.12 | 917 | -0.23(-0.71%) |
May 19, 2022 | 30.00 | 33.56 | 30.00 | 32.35 | 53,853 | +2.23(+7.40%) |
May 18, 2022 | 32.55 | 33.15 | 29.50 | 30.12 | 55,933 | -2.60(-7.95%) |
May 17, 2022 | 33.16 | 33.16 | 32.50 | 32.72 | 6,388 | +0.02(+0.06%) |
May 16, 2022 | 34.00 | 34.00 | 32.70 | 32.70 | 8,022 | -1.92(-5.55%) |
May 13, 2022 | 33.24 | 35.20 | 33.24 | 34.62 | 24,520 | +1.77(+5.39%) |
May 12, 2022 | 32.41 | 33.70 | 30.34 | 32.85 | 20,558 | +0.74(+2.30%) |
May 11, 2022 | 33.70 | 33.70 | 32.11 | 32.11 | 5,055 | -1.89(-5.55%) |
May 10, 2022 | 34.19 | 34.48 | 34.00 | 34.00 | 2,071 | -0.25(-0.74%) |
May 09, 2022 | 34.00 | 35.25 | 34.00 | 34.25 | 9,972 | -0.10(-0.29%) |
May 06, 2022 | 36.06 | 36.06 | 34.04 | 34.35 | 3,758 | -0.85(-2.41%) |
May 05, 2022 | 35.82 | 35.82 | 34.89 | 35.20 | 3,231 | +0.01(+0.03%) |
May 04, 2022 | 34.90 | 35.41 | 34.64 | 35.19 | 1,297 | +0.34(+0.98%) |
May 03, 2022 | 35.05 | 35.64 | 34.67 | 34.85 | 1,666 | -0.21(-0.60%) |
May 02, 2022 | 35.98 | 37.24 | 35.06 | 35.06 | 33,215 | -0.39(-1.10%) |
Apr 29, 2022 | 36.21 | 36.25 | 34.53 | 35.45 | 11,323 | -0.52(-1.45%) |
Apr 28, 2022 | 36.25 | 36.25 | 35.27 | 35.97 | 7,359 | +0.30(+0.83%) |
Apr 27, 2022 | 34.40 | 36.43 | 34.40 | 35.67 | 41,481 | +1.31(+3.83%) |
Apr 26, 2022 | 35.11 | 35.11 | 34.35 | 34.36 | 3,490 | -1.04(-2.94%) |
Apr 25, 2022 | 34.35 | 35.65 | 34.35 | 35.40 | 19,402 | +0.94(+2.73%) |
Apr 22, 2022 | 35.00 | 37.72 | 34.10 | 34.46 | 8,969 | -0.17(-0.49%) |
Apr 21, 2022 | 35.08 | 35.25 | 34.21 | 34.63 | 16,057 | +0.17(+0.49%) |
Apr 20, 2022 | 34.91 | 35.28 | 34.34 | 34.46 | 5,607 | -0.10(-0.29%) |
Apr 19, 2022 | 35.95 | 35.95 | 34.14 | 34.56 | 16,710 | -1.04(-2.92%) |
Apr 18, 2022 | 34.70 | 36.59 | 34.15 | 35.60 | 31,280 | +1.57(+4.61%) |
Apr 14, 2022 | 34.03 | 34.03 | 34.03 | 34.03 | 385 | -0.93(-2.66%) |
Apr 13, 2022 | 34.35 | 35.86 | 34.05 | 34.96 | 25,179 | +0.82(+2.40%) |
Apr 12, 2022 | 35.60 | 35.60 | 33.60 | 34.14 | 10,464 | -0.26(-0.77%) |
Apr 11, 2022 | 34.34 | 34.95 | 33.91 | 34.40 | 1,850 | -0.09(-0.25%) |
Apr 08, 2022 | 34.75 | 35.24 | 34.48 | 34.49 | 4,201 | -0.47(-1.34%) |
Apr 07, 2022 | 34.85 | 35.00 | 34.34 | 34.96 | 3,571 | +0.17(+0.49%) |
Apr 06, 2022 | 36.00 | 36.10 | 34.70 | 34.79 | 17,019 | -1.75(-4.79%) |
Apr 05, 2022 | 36.99 | 36.99 | 36.40 | 36.54 | 3,491 | -0.49(-1.32%) |
Apr 04, 2022 | 37.59 | 37.59 | 36.73 | 37.03 | 3,229 | -0.24(-0.64%) |
Apr 01, 2022 | 37.72 | 37.90 | 36.72 | 37.27 | 7,425 | -0.48(-1.27%) |
Mar 31, 2022 | 35.89 | 38.49 | 35.55 | 37.75 | 27,840 | +1.85(+5.17%) |
Mar 30, 2022 | 36.01 | 36.14 | 35.70 | 35.90 | 5,062 | -0.64(-1.77%) |
Mar 29, 2022 | 37.01 | 38.20 | 35.16 | 36.54 | 24,613 | -1.01(-2.69%) |
Mar 28, 2022 | 36.70 | 37.60 | 35.22 | 37.55 | 11,423 | +0.38(+1.02%) |
Mar 25, 2022 | 36.40 | 37.17 | 36.11 | 37.17 | 3,143 | +0.38(+1.03%) |
Mar 24, 2022 | 35.85 | 37.19 | 35.85 | 36.79 | 12,688 | +1.49(+4.22%) |
Mar 23, 2022 | 36.41 | 37.09 | 35.11 | 35.30 | 11,506 | -1.59(-4.31%) |
Mar 22, 2022 | 37.00 | 37.31 | 36.69 | 36.89 | 4,874 | +0.06(+0.16%) |
Mar 21, 2022 | 37.00 | 37.46 | 36.82 | 36.83 | 6,083 | -0.19(-0.51%) |
Mar 18, 2022 | 35.85 | 38.65 | 35.85 | 37.02 | 22,868 | +0.93(+2.58%) |
Mar 17, 2022 | 36.35 | 36.66 | 36.02 | 36.09 | 5,027 | -0.61(-1.66%) |
Mar 16, 2022 | 37.98 | 38.55 | 36.45 | 36.70 | 13,692 | -0.83(-2.21%) |
Mar 15, 2022 | 37.76 | 38.07 | 37.20 | 37.53 | 2,554 | +0.03(+0.08%) |
Mar 14, 2022 | 38.85 | 39.10 | 37.50 | 37.50 | 5,459 | -1.30(-3.35%) |
Mar 11, 2022 | 38.79 | 38.80 | 38.38 | 38.80 | 2,278 | +0.01(+0.03%) |
Mar 10, 2022 | 38.01 | 38.79 | 37.90 | 38.79 | 923 | +0.40(+1.04%) |
Mar 09, 2022 | 37.70 | 38.39 | 37.70 | 38.39 | 1,103 | +0.79(+2.10%) |
Mar 08, 2022 | 38.20 | 38.30 | 37.60 | 37.60 | 4,442 | -0.48(-1.26%) |
Mar 07, 2022 | 40.61 | 40.61 | 38.00 | 38.08 | 5,628 | -1.92(-4.80%) |
Mar 04, 2022 | 40.30 | 40.30 | 40.00 | 40.00 | 1,613 | -0.30(-0.74%) |
Mar 03, 2022 | 39.85 | 40.30 | 39.61 | 40.30 | 2,818 | +0.07(+0.17%) |
Mar 02, 2022 | 39.64 | 40.23 | 39.00 | 40.23 | 4,431 | +0.58(+1.46%) |