Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.14 | 37.57 | 35.14 | 36.70 | 2,085,263 | +3.69(+11.19%) |
May 27, 2022 | 32.03 | 33.03 | 31.88 | 33.01 | 370,414 | +1.09(+3.43%) |
May 26, 2022 | 31.57 | 32.34 | 31.57 | 31.91 | 345,253 | +0.49(+1.56%) |
May 25, 2022 | 30.48 | 31.68 | 30.46 | 31.42 | 356,459 | +0.69(+2.26%) |
May 24, 2022 | 30.24 | 31.16 | 30.24 | 30.73 | 246,429 | +0.04(+0.13%) |
May 23, 2022 | 30.59 | 31.29 | 30.55 | 30.69 | 447,754 | +0.53(+1.76%) |
May 20, 2022 | 28.58 | 30.25 | 28.44 | 30.15 | 593,749 | +1.99(+7.08%) |
May 19, 2022 | 29.88 | 30.00 | 28.16 | 28.16 | 693,322 | -1.68(-5.64%) |
May 18, 2022 | 31.18 | 31.27 | 29.66 | 29.84 | 609,646 | -1.29(-4.15%) |
May 17, 2022 | 31.35 | 31.71 | 30.75 | 31.14 | 551,577 | +0.00(+0.00%) |
May 16, 2022 | 30.58 | 31.61 | 30.58 | 31.14 | 341,371 | +0.49(+1.60%) |
May 13, 2022 | 30.14 | 30.91 | 29.86 | 30.64 | 467,998 | +0.60(+1.99%) |
May 12, 2022 | 30.24 | 30.26 | 29.71 | 30.05 | 473,316 | -0.09(-0.30%) |
May 11, 2022 | 30.02 | 30.29 | 29.76 | 30.14 | 499,201 | +0.20(+0.66%) |
May 10, 2022 | 29.83 | 30.55 | 29.23 | 29.94 | 450,458 | +0.22(+0.74%) |
May 09, 2022 | 30.59 | 30.59 | 29.39 | 29.72 | 409,042 | -0.96(-3.14%) |
May 06, 2022 | 31.19 | 31.41 | 30.55 | 30.69 | 466,007 | -0.56(-1.78%) |
May 05, 2022 | 32.25 | 32.25 | 31.01 | 31.24 | 411,985 | -1.19(-3.68%) |
May 04, 2022 | 32.45 | 32.45 | 31.86 | 32.43 | 391,929 | +0.14(+0.43%) |
May 03, 2022 | 31.45 | 32.36 | 31.22 | 32.30 | 510,457 | +1.00(+3.19%) |
May 02, 2022 | 31.74 | 31.81 | 31.06 | 31.30 | 384,485 | -0.38(-1.21%) |
Apr 29, 2022 | 32.23 | 32.45 | 31.63 | 31.68 | 327,576 | -0.57(-1.77%) |
Apr 28, 2022 | 32.43 | 32.43 | 31.88 | 32.25 | 125,481 | -0.31(-0.95%) |
Apr 27, 2022 | 31.99 | 32.84 | 31.89 | 32.57 | 471,721 | +0.60(+1.87%) |
Apr 26, 2022 | 32.12 | 32.96 | 31.74 | 31.97 | 465,326 | -0.22(-0.69%) |
Apr 25, 2022 | 33.16 | 33.16 | 31.50 | 32.19 | 334,555 | -1.25(-3.74%) |
Apr 22, 2022 | 34.83 | 34.83 | 33.36 | 33.44 | 387,833 | -1.41(-4.03%) |
Apr 21, 2022 | 35.56 | 35.56 | 34.74 | 34.85 | 375,464 | -0.69(-1.93%) |
Apr 20, 2022 | 34.81 | 35.55 | 34.76 | 35.53 | 312,592 | +0.79(+2.28%) |
Apr 19, 2022 | 35.31 | 35.58 | 34.47 | 34.74 | 424,788 | -0.72(-2.03%) |
Apr 18, 2022 | 35.91 | 36.22 | 35.44 | 35.46 | 188,229 | -0.43(-1.21%) |
Apr 14, 2022 | 35.52 | 36.17 | 35.45 | 35.89 | 186,497 | +0.15(+0.41%) |
Apr 13, 2022 | 35.15 | 35.79 | 34.84 | 35.74 | 260,552 | +0.67(+1.91%) |
Apr 12, 2022 | 34.85 | 35.41 | 34.85 | 35.07 | 375,544 | -0.32(-0.90%) |
Apr 11, 2022 | 34.86 | 35.50 | 34.58 | 35.39 | 485,693 | +0.35(+1.00%) |
Apr 08, 2022 | 35.13 | 35.15 | 34.74 | 35.04 | 192,149 | +0.06(+0.16%) |
Apr 07, 2022 | 34.75 | 35.02 | 34.43 | 34.98 | 508,791 | +0.04(+0.12%) |
Apr 06, 2022 | 34.94 | 35.43 | 34.80 | 34.94 | 477,927 | -0.21(-0.60%) |
Apr 05, 2022 | 34.71 | 35.34 | 34.59 | 35.16 | 414,773 | +0.43(+1.22%) |
Apr 04, 2022 | 35.72 | 35.74 | 34.67 | 34.73 | 366,041 | -0.69(-1.94%) |
Apr 01, 2022 | 34.94 | 35.42 | 34.74 | 35.42 | 503,460 | +0.56(+1.59%) |
Mar 31, 2022 | 34.30 | 34.87 | 34.17 | 34.86 | 454,725 | +0.46(+1.33%) |
Mar 30, 2022 | 34.33 | 34.69 | 34.10 | 34.40 | 422,382 | +0.14(+0.42%) |
Mar 29, 2022 | 34.20 | 34.65 | 33.94 | 34.26 | 389,951 | +0.09(+0.26%) |
Mar 28, 2022 | 33.51 | 34.18 | 32.88 | 34.17 | 452,633 | +0.65(+1.94%) |
Mar 25, 2022 | 33.00 | 33.65 | 33.00 | 33.52 | 285,430 | +0.35(+1.04%) |
Mar 24, 2022 | 33.30 | 33.51 | 32.98 | 33.18 | 479,901 | -0.17(-0.51%) |
Mar 23, 2022 | 32.28 | 33.65 | 32.27 | 33.34 | 850,736 | +1.32(+4.14%) |
Mar 22, 2022 | 32.52 | 32.52 | 31.83 | 32.02 | 448,560 | -0.44(-1.36%) |
Mar 21, 2022 | 31.02 | 32.65 | 30.97 | 32.46 | 477,059 | +1.60(+5.18%) |
Mar 18, 2022 | 30.42 | 31.14 | 30.42 | 30.86 | 955,571 | +0.35(+1.16%) |
Mar 17, 2022 | 30.37 | 30.85 | 30.26 | 30.51 | 504,411 | +0.31(+1.04%) |
Mar 16, 2022 | 29.91 | 30.20 | 29.74 | 30.20 | 549,966 | +0.32(+1.07%) |
Mar 15, 2022 | 30.15 | 30.15 | 29.50 | 29.88 | 521,943 | -0.29(-0.96%) |
Mar 14, 2022 | 30.25 | 30.90 | 30.15 | 30.17 | 462,179 | -0.26(-0.87%) |
Mar 11, 2022 | 30.64 | 30.66 | 30.16 | 30.43 | 487,238 | -0.17(-0.55%) |
Mar 10, 2022 | 31.13 | 31.13 | 30.36 | 30.60 | 572,190 | -0.71(-2.28%) |
Mar 09, 2022 | 30.37 | 31.37 | 30.37 | 31.31 | 670,517 | +1.00(+3.31%) |
Mar 08, 2022 | 29.94 | 30.74 | 29.94 | 30.31 | 466,124 | +0.52(+1.75%) |
Mar 07, 2022 | 30.30 | 30.34 | 29.77 | 29.79 | 312,564 | -0.60(-1.98%) |
Mar 04, 2022 | 30.66 | 30.67 | 29.63 | 30.39 | 593,237 | -0.39(-1.28%) |
Mar 03, 2022 | 30.68 | 31.14 | 30.36 | 30.78 | 956,229 | +0.46(+1.51%) |
Mar 02, 2022 | 29.84 | 30.47 | 29.54 | 30.33 | 650,887 | +0.60(+2.03%) |