Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.16 | 36.40 | 36.16 | 36.33 | 6,869 | +0.41(+1.14%) |
May 27, 2022 | 36.25 | 36.25 | 35.76 | 35.92 | 9,479 | -1.06(-2.88%) |
May 26, 2022 | 37.13 | 37.20 | 36.94 | 36.98 | 6,951 | -0.09(-0.24%) |
May 25, 2022 | 37.15 | 37.19 | 37.08 | 37.08 | 714 | -0.35(-0.95%) |
May 24, 2022 | 36.96 | 37.43 | 36.75 | 37.43 | 3,655 | +0.84(+2.30%) |
May 23, 2022 | 36.07 | 36.59 | 35.95 | 36.59 | 3,828 | +0.35(+0.95%) |
May 20, 2022 | 36.45 | 36.54 | 36.18 | 36.24 | 47,363 | -0.22(-0.59%) |
May 19, 2022 | 36.46 | 36.47 | 36.20 | 36.46 | 2,580 | +0.15(+0.41%) |
May 18, 2022 | 36.54 | 36.54 | 36.25 | 36.31 | 1,259 | -0.27(-0.74%) |
May 17, 2022 | 36.67 | 36.72 | 36.41 | 36.58 | 4,981 | +0.48(+1.33%) |
May 16, 2022 | 36.22 | 36.25 | 36.10 | 36.10 | 1,005 | +0.21(+0.59%) |
May 13, 2022 | 33.64 | 36.00 | 33.64 | 35.89 | 4,060 | +0.69(+1.96%) |
May 12, 2022 | 35.54 | 35.55 | 34.96 | 35.20 | 5,199 | -0.50(-1.40%) |
May 11, 2022 | 36.37 | 36.37 | 35.70 | 35.70 | 6,103 | -0.08(-0.23%) |
May 10, 2022 | 36.70 | 36.70 | 35.78 | 35.78 | 2,811 | -0.59(-1.62%) |
May 09, 2022 | 35.80 | 36.45 | 35.69 | 36.37 | 16,031 | +0.61(+1.71%) |
May 06, 2022 | 35.51 | 35.76 | 35.51 | 35.76 | 1,080 | +0.36(+1.02%) |
May 05, 2022 | 35.59 | 35.59 | 35.40 | 35.40 | 602 | -0.47(-1.31%) |
May 04, 2022 | 35.17 | 35.89 | 35.11 | 35.87 | 2,040 | +0.96(+2.74%) |
May 03, 2022 | 35.00 | 35.27 | 34.81 | 34.91 | 5,635 | +0.23(+0.67%) |
May 02, 2022 | 35.32 | 35.45 | 34.45 | 34.68 | 16,255 | -0.99(-2.78%) |
Apr 29, 2022 | 35.98 | 36.08 | 35.59 | 35.67 | 5,143 | -0.20(-0.56%) |
Apr 28, 2022 | 35.89 | 35.89 | 35.87 | 35.87 | 1,086 | +0.26(+0.73%) |
Apr 27, 2022 | 35.63 | 35.99 | 35.59 | 35.61 | 5,298 | -0.16(-0.45%) |
Apr 26, 2022 | 35.77 | 35.77 | 35.77 | 35.77 | 397 | -0.24(-0.67%) |
Apr 25, 2022 | 35.60 | 36.09 | 35.49 | 36.01 | 2,130 | +0.01(+0.03%) |
Apr 22, 2022 | 36.48 | 36.48 | 36.00 | 36.00 | 4,063 | -0.48(-1.32%) |
Apr 21, 2022 | 36.33 | 36.56 | 36.33 | 36.48 | 3,012 | +0.02(+0.05%) |
Apr 20, 2022 | 36.53 | 36.63 | 36.33 | 36.46 | 2,672 | +0.43(+1.20%) |
Apr 19, 2022 | 36.13 | 36.13 | 36.03 | 36.03 | 1,472 | +0.12(+0.33%) |
Apr 18, 2022 | 35.89 | 36.20 | 35.88 | 35.91 | 3,204 | +0.12(+0.32%) |
Apr 14, 2022 | 35.68 | 35.79 | 35.68 | 35.79 | 1,091 | +0.05(+0.15%) |
Apr 13, 2022 | 36.30 | 36.30 | 35.74 | 35.74 | 4,389 | -0.12(-0.34%) |
Apr 12, 2022 | 35.79 | 35.95 | 35.75 | 35.86 | 9,183 | +0.27(+0.76%) |
Apr 11, 2022 | 35.56 | 36.48 | 35.43 | 35.59 | 6,077 | -0.11(-0.31%) |
Apr 08, 2022 | 35.61 | 35.89 | 35.59 | 35.70 | 31,244 | +0.61(+1.73%) |
Apr 07, 2022 | 34.85 | 35.13 | 34.76 | 35.09 | 6,168 | +0.05(+0.15%) |
Apr 06, 2022 | 35.08 | 35.08 | 35.04 | 35.04 | 894 | +0.13(+0.37%) |
Apr 05, 2022 | 35.02 | 35.16 | 34.91 | 34.91 | 4,940 | +0.36(+1.04%) |
Apr 04, 2022 | 34.60 | 34.60 | 34.33 | 34.55 | 6,568 | +0.15(+0.43%) |
Apr 01, 2022 | 34.38 | 34.41 | 34.08 | 34.40 | 2,486 | +0.00(+0.01%) |
Mar 31, 2022 | 34.53 | 34.55 | 34.40 | 34.40 | 2,159 | -0.08(-0.23%) |
Mar 30, 2022 | 36.18 | 36.18 | 34.22 | 34.48 | 4,466 | +0.31(+0.91%) |
Mar 29, 2022 | 33.80 | 34.27 | 33.74 | 34.17 | 3,911 | +0.53(+1.58%) |
Mar 28, 2022 | 33.78 | 33.78 | 33.60 | 33.64 | 1,418 | -0.28(-0.83%) |
Mar 25, 2022 | 33.69 | 33.94 | 33.69 | 33.92 | 1,498 | +0.37(+1.10%) |
Mar 24, 2022 | 33.60 | 34.00 | 33.47 | 33.55 | 895 | +0.03(+0.09%) |
Mar 23, 2022 | 33.45 | 33.52 | 33.35 | 33.52 | 925 | +0.00(+0.00%) |
Mar 22, 2022 | 33.24 | 33.52 | 33.24 | 33.52 | 732 | +0.13(+0.39%) |
Mar 21, 2022 | 33.33 | 33.42 | 33.33 | 33.39 | 3,582 | +0.02(+0.05%) |
Mar 18, 2022 | 33.44 | 33.47 | 33.32 | 33.37 | 1,212 | -0.21(-0.62%) |
Mar 17, 2022 | 33.45 | 33.68 | 33.39 | 33.58 | 8,137 | +0.38(+1.14%) |
Mar 16, 2022 | 33.25 | 33.25 | 33.00 | 33.20 | 7,081 | +0.20(+0.60%) |
Mar 15, 2022 | 32.75 | 33.00 | 32.60 | 33.00 | 10,353 | +0.42(+1.30%) |
Mar 14, 2022 | 33.34 | 33.50 | 32.53 | 32.58 | 3,497 | -0.67(-2.02%) |
Mar 11, 2022 | 33.26 | 33.26 | 33.18 | 33.25 | 4,151 | +0.49(+1.51%) |
Mar 10, 2022 | 32.48 | 32.84 | 32.45 | 32.76 | 8,443 | -0.11(-0.32%) |
Mar 09, 2022 | 32.75 | 33.03 | 32.75 | 32.86 | 1,832 | +0.26(+0.81%) |
Mar 08, 2022 | 33.69 | 33.69 | 32.60 | 32.60 | 5,005 | -0.05(-0.15%) |
Mar 07, 2022 | 32.95 | 32.99 | 32.65 | 32.65 | 9,816 | -0.18(-0.55%) |
Mar 04, 2022 | 32.23 | 32.83 | 32.23 | 32.83 | 4,011 | +0.07(+0.23%) |
Mar 03, 2022 | 32.98 | 32.98 | 32.48 | 32.76 | 1,831 | +0.01(+0.02%) |
Mar 02, 2022 | 32.42 | 32.99 | 32.42 | 32.75 | 10,466 | +0.17(+0.53%) |