Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.40 | 33.60 | 31.95 | 33.28 | 101,140 | +0.71(+2.19%) |
May 27, 2022 | 31.93 | 32.68 | 31.73 | 32.57 | 89,764 | +0.54(+1.68%) |
May 26, 2022 | 32.28 | 32.81 | 31.80 | 32.03 | 111,483 | +0.07(+0.21%) |
May 25, 2022 | 31.29 | 32.44 | 30.87 | 31.96 | 82,463 | +0.65(+2.06%) |
May 24, 2022 | 30.72 | 31.33 | 30.38 | 31.32 | 117,428 | +0.55(+1.78%) |
May 23, 2022 | 30.70 | 30.90 | 29.71 | 30.77 | 101,582 | +0.41(+1.35%) |
May 20, 2022 | 30.51 | 30.76 | 29.41 | 30.36 | 100,481 | -0.04(-0.13%) |
May 19, 2022 | 31.32 | 31.39 | 30.31 | 30.40 | 137,916 | -0.95(-3.02%) |
May 18, 2022 | 31.77 | 32.04 | 30.97 | 31.35 | 128,796 | -0.42(-1.32%) |
May 17, 2022 | 32.20 | 32.20 | 31.51 | 31.77 | 94,523 | -0.22(-0.70%) |
May 16, 2022 | 30.50 | 32.49 | 30.50 | 31.99 | 204,731 | +1.51(+4.94%) |
May 13, 2022 | 30.29 | 30.98 | 29.87 | 30.49 | 157,168 | +0.53(+1.76%) |
May 12, 2022 | 28.86 | 30.52 | 28.66 | 29.96 | 148,861 | +1.06(+3.65%) |
May 11, 2022 | 28.90 | 29.24 | 28.32 | 28.90 | 183,858 | +0.28(+0.99%) |
May 10, 2022 | 30.48 | 30.68 | 28.11 | 28.62 | 238,058 | -1.47(-4.87%) |
May 09, 2022 | 29.70 | 30.76 | 29.29 | 30.09 | 250,289 | +0.35(+1.18%) |
May 06, 2022 | 31.09 | 31.52 | 29.26 | 29.73 | 160,319 | -1.39(-4.46%) |
May 05, 2022 | 33.28 | 33.35 | 30.89 | 31.12 | 148,676 | -2.39(-7.14%) |
May 04, 2022 | 34.15 | 34.18 | 32.08 | 33.52 | 182,142 | -1.08(-3.14%) |
May 03, 2022 | 34.71 | 35.12 | 33.90 | 34.60 | 95,029 | -0.29(-0.84%) |
May 02, 2022 | 35.52 | 36.92 | 34.61 | 34.89 | 100,890 | -0.53(-1.49%) |
Apr 29, 2022 | 36.40 | 36.40 | 35.14 | 35.42 | 81,039 | -0.91(-2.50%) |
Apr 28, 2022 | 35.77 | 37.01 | 35.68 | 36.33 | 95,283 | +0.65(+1.84%) |
Apr 27, 2022 | 35.78 | 36.67 | 35.41 | 35.68 | 91,154 | -0.05(-0.14%) |
Apr 26, 2022 | 36.34 | 36.58 | 35.57 | 35.72 | 186,423 | -0.82(-2.25%) |
Apr 25, 2022 | 36.56 | 36.60 | 34.66 | 36.55 | 166,980 | -0.24(-0.66%) |
Apr 22, 2022 | 37.47 | 38.10 | 36.74 | 36.79 | 116,536 | -0.72(-1.93%) |
Apr 21, 2022 | 37.64 | 37.81 | 37.33 | 37.51 | 97,138 | -0.13(-0.34%) |
Apr 20, 2022 | 37.26 | 37.88 | 37.17 | 37.64 | 93,463 | +0.23(+0.63%) |
Apr 19, 2022 | 37.12 | 37.84 | 37.01 | 37.41 | 97,292 | +0.28(+0.76%) |
Apr 18, 2022 | 37.47 | 38.43 | 36.75 | 37.12 | 72,974 | -0.48(-1.27%) |
Apr 14, 2022 | 37.63 | 38.42 | 37.38 | 37.60 | 72,448 | +0.19(+0.50%) |
Apr 13, 2022 | 36.85 | 37.68 | 35.88 | 37.42 | 128,463 | +0.50(+1.35%) |
Apr 12, 2022 | 36.72 | 37.84 | 36.71 | 36.92 | 171,471 | +0.40(+1.10%) |
Apr 11, 2022 | 36.42 | 37.25 | 36.00 | 36.52 | 137,106 | +0.38(+1.05%) |
Apr 08, 2022 | 36.48 | 37.14 | 36.06 | 36.14 | 85,100 | -0.28(-0.78%) |
Apr 07, 2022 | 36.20 | 36.58 | 35.77 | 36.42 | 85,493 | +0.31(+0.87%) |
Apr 06, 2022 | 36.51 | 37.02 | 36.03 | 36.11 | 83,488 | -0.21(-0.57%) |
Apr 05, 2022 | 36.38 | 36.67 | 35.65 | 36.31 | 90,507 | +0.04(+0.11%) |
Apr 04, 2022 | 36.61 | 36.83 | 35.53 | 36.27 | 63,897 | -0.37(-1.01%) |
Apr 01, 2022 | 35.63 | 36.81 | 35.63 | 36.64 | 136,382 | +1.02(+2.85%) |
Mar 31, 2022 | 36.45 | 36.74 | 35.28 | 35.63 | 109,168 | -0.99(-2.70%) |
Mar 30, 2022 | 36.73 | 37.16 | 36.38 | 36.61 | 118,238 | -0.07(-0.19%) |
Mar 29, 2022 | 35.41 | 36.97 | 35.41 | 36.68 | 157,026 | +1.27(+3.59%) |
Mar 28, 2022 | 35.81 | 36.22 | 35.18 | 35.41 | 62,489 | -0.79(-2.19%) |
Mar 25, 2022 | 34.95 | 36.70 | 34.95 | 36.20 | 81,904 | +0.60(+1.67%) |
Mar 24, 2022 | 36.99 | 36.99 | 35.34 | 35.61 | 123,073 | -1.10(-3.01%) |
Mar 23, 2022 | 36.58 | 37.96 | 36.58 | 36.71 | 131,308 | -0.05(-0.13%) |
Mar 22, 2022 | 36.00 | 37.01 | 35.85 | 36.76 | 165,002 | +0.67(+1.87%) |
Mar 21, 2022 | 34.41 | 36.91 | 34.26 | 36.09 | 162,333 | +2.22(+6.55%) |
Mar 18, 2022 | 34.25 | 35.89 | 33.66 | 33.87 | 722,345 | -1.36(-3.86%) |
Mar 17, 2022 | 35.92 | 35.92 | 34.86 | 35.23 | 177,697 | -0.24(-0.69%) |
Mar 16, 2022 | 34.54 | 35.89 | 33.04 | 35.47 | 189,092 | +1.13(+3.30%) |
Mar 15, 2022 | 34.34 | 36.58 | 32.01 | 34.34 | 381,523 | +0.00(+0.00%) |
Mar 14, 2022 | 34.81 | 35.14 | 33.53 | 34.34 | 248,281 | -0.98(-2.77%) |
Mar 11, 2022 | 38.12 | 38.32 | 35.15 | 35.31 | 186,034 | -3.10(-8.07%) |
Mar 10, 2022 | 38.12 | 38.60 | 37.38 | 38.41 | 103,563 | +0.02(+0.05%) |
Mar 09, 2022 | 42.91 | 43.12 | 38.22 | 38.39 | 207,074 | -4.19(-9.85%) |
Mar 08, 2022 | 43.81 | 44.24 | 42.44 | 42.59 | 104,667 | -0.87(-2.00%) |
Mar 07, 2022 | 42.31 | 43.80 | 41.33 | 43.46 | 103,110 | +0.95(+2.23%) |
Mar 04, 2022 | 42.38 | 43.00 | 41.72 | 42.51 | 137,332 | -0.16(-0.37%) |
Mar 03, 2022 | 42.53 | 43.42 | 42.49 | 42.66 | 91,458 | +0.45(+1.07%) |
Mar 02, 2022 | 42.16 | 43.14 | 42.08 | 42.21 | 99,782 | +0.14(+0.33%) |