Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.41 | 35.76 | 33.81 | 35.39 | 960,259 | +0.92(+2.67%) |
May 27, 2022 | 34.16 | 34.80 | 34.10 | 34.47 | 722,025 | +0.78(+2.32%) |
May 26, 2022 | 32.40 | 34.45 | 32.01 | 33.69 | 817,819 | +1.79(+5.61%) |
May 25, 2022 | 30.27 | 32.38 | 30.09 | 31.90 | 948,349 | +1.46(+4.80%) |
May 24, 2022 | 31.11 | 31.41 | 30.00 | 30.44 | 724,302 | -1.37(-4.31%) |
May 23, 2022 | 32.15 | 32.83 | 31.46 | 31.81 | 1,036,773 | +0.30(+0.95%) |
May 20, 2022 | 33.32 | 33.32 | 30.32 | 31.51 | 994,894 | -0.68(-2.11%) |
May 19, 2022 | 31.29 | 32.72 | 31.17 | 32.19 | 1,314,073 | +0.70(+2.22%) |
May 18, 2022 | 32.06 | 33.03 | 31.37 | 31.49 | 1,136,000 | -1.06(-3.26%) |
May 17, 2022 | 31.63 | 32.67 | 31.44 | 32.55 | 899,538 | +2.05(+6.72%) |
May 16, 2022 | 31.56 | 31.64 | 30.25 | 30.50 | 1,106,880 | -1.27(-4.00%) |
May 13, 2022 | 29.67 | 31.80 | 29.67 | 31.77 | 1,118,616 | +2.55(+8.73%) |
May 12, 2022 | 30.11 | 30.89 | 28.48 | 29.22 | 1,491,640 | -1.31(-4.29%) |
May 11, 2022 | 31.80 | 32.94 | 30.48 | 30.53 | 993,589 | -0.93(-2.96%) |
May 10, 2022 | 31.72 | 31.91 | 30.07 | 31.46 | 1,113,737 | +0.45(+1.45%) |
May 09, 2022 | 32.81 | 33.47 | 30.82 | 31.01 | 1,118,992 | -2.62(-7.79%) |
May 06, 2022 | 33.92 | 34.32 | 33.10 | 33.63 | 896,960 | -0.75(-2.18%) |
May 05, 2022 | 35.34 | 36.51 | 33.66 | 34.38 | 1,259,835 | -2.29(-6.24%) |
May 04, 2022 | 35.50 | 36.81 | 34.55 | 36.67 | 926,256 | +1.06(+2.98%) |
May 03, 2022 | 34.88 | 35.73 | 33.98 | 35.61 | 902,302 | +0.71(+2.03%) |
May 02, 2022 | 33.93 | 34.94 | 33.15 | 34.90 | 900,738 | +0.76(+2.23%) |
Apr 29, 2022 | 34.76 | 35.20 | 33.93 | 34.14 | 1,033,677 | -0.83(-2.37%) |
Apr 28, 2022 | 34.15 | 35.15 | 33.13 | 34.97 | 612,224 | +1.72(+5.17%) |
Apr 27, 2022 | 32.61 | 34.05 | 32.19 | 33.25 | 707,229 | +0.69(+2.12%) |
Apr 26, 2022 | 33.75 | 33.83 | 32.48 | 32.56 | 736,758 | -1.94(-5.62%) |
Apr 25, 2022 | 33.51 | 34.67 | 32.72 | 34.50 | 817,348 | +0.65(+1.92%) |
Apr 22, 2022 | 35.15 | 35.86 | 33.57 | 33.85 | 898,124 | -2.39(-6.59%) |
Apr 21, 2022 | 37.53 | 37.93 | 36.02 | 36.24 | 671,077 | -0.50(-1.36%) |
Apr 20, 2022 | 36.37 | 37.61 | 36.37 | 36.74 | 735,399 | +0.83(+2.31%) |
Apr 19, 2022 | 34.24 | 36.36 | 34.17 | 35.91 | 645,290 | +1.88(+5.52%) |
Apr 18, 2022 | 32.92 | 34.22 | 32.85 | 34.03 | 857,790 | +0.63(+1.89%) |
Apr 14, 2022 | 34.09 | 34.48 | 33.34 | 33.40 | 657,683 | -0.56(-1.65%) |
Apr 13, 2022 | 34.10 | 34.43 | 33.76 | 33.96 | 623,395 | -0.01(-0.03%) |
Apr 12, 2022 | 34.64 | 35.60 | 33.71 | 33.97 | 1,007,653 | -0.20(-0.59%) |
Apr 11, 2022 | 32.53 | 34.99 | 32.20 | 34.17 | 1,141,448 | +1.14(+3.45%) |
Apr 08, 2022 | 32.98 | 33.95 | 32.19 | 33.03 | 1,010,979 | -0.09(-0.27%) |
Apr 07, 2022 | 33.49 | 33.92 | 31.99 | 33.12 | 1,486,666 | -1.01(-2.96%) |
Apr 06, 2022 | 36.19 | 36.52 | 34.03 | 34.13 | 990,814 | -2.00(-5.54%) |
Apr 05, 2022 | 38.69 | 38.96 | 35.99 | 36.13 | 1,267,860 | -3.41(-8.62%) |
Apr 04, 2022 | 39.00 | 39.87 | 38.92 | 39.54 | 736,350 | +0.26(+0.66%) |
Apr 01, 2022 | 41.07 | 41.26 | 38.66 | 39.28 | 1,052,223 | -1.49(-3.65%) |
Mar 31, 2022 | 40.36 | 40.98 | 40.00 | 40.77 | 1,306,657 | -0.01(-0.02%) |
Mar 30, 2022 | 40.82 | 41.60 | 40.60 | 40.78 | 1,377,612 | -0.74(-1.78%) |
Mar 29, 2022 | 40.00 | 41.75 | 39.70 | 41.52 | 804,876 | +3.29(+8.61%) |
Mar 28, 2022 | 37.86 | 38.26 | 37.35 | 38.23 | 741,605 | +0.63(+1.68%) |
Mar 25, 2022 | 36.95 | 37.99 | 36.26 | 37.60 | 1,097,726 | +0.43(+1.16%) |
Mar 24, 2022 | 36.78 | 37.22 | 36.23 | 37.17 | 511,339 | +0.32(+0.87%) |
Mar 23, 2022 | 37.19 | 38.50 | 36.62 | 36.85 | 905,749 | -1.29(-3.38%) |
Mar 22, 2022 | 38.22 | 38.65 | 37.75 | 38.14 | 563,506 | +0.49(+1.30%) |
Mar 21, 2022 | 37.87 | 38.33 | 36.89 | 37.65 | 1,141,265 | -0.43(-1.13%) |
Mar 18, 2022 | 37.69 | 38.36 | 37.25 | 38.08 | 990,991 | +0.14(+0.37%) |
Mar 17, 2022 | 36.25 | 37.98 | 36.01 | 37.94 | 471,424 | +0.12(+0.32%) |
Mar 16, 2022 | 35.98 | 38.10 | 35.77 | 37.82 | 1,257,369 | +3.02(+8.68%) |
Mar 15, 2022 | 34.43 | 35.36 | 33.80 | 34.80 | 860,053 | +0.90(+2.65%) |
Mar 14, 2022 | 35.22 | 35.84 | 33.71 | 33.90 | 1,151,617 | -0.80(-2.31%) |
Mar 11, 2022 | 35.37 | 35.37 | 33.93 | 34.70 | 734,074 | -0.38(-1.08%) |
Mar 10, 2022 | 33.85 | 35.17 | 35.08 | 830,356 | -0.61(-1.71%) | |
Mar 09, 2022 | 34.06 | 35.92 | 33.73 | 35.69 | 2,200,997 | +3.69(+11.53%) |
Mar 08, 2022 | 31.72 | 34.34 | 30.53 | 32.00 | 2,166,121 | +0.80(+2.56%) |
Mar 07, 2022 | 35.43 | 35.72 | 31.00 | 31.20 | 1,848,739 | -4.36(-12.26%) |
Mar 04, 2022 | 38.00 | 38.00 | 35.03 | 35.56 | 1,502,078 | -3.19(-8.23%) |
Mar 03, 2022 | 42.27 | 42.27 | 38.44 | 38.75 | 1,300,802 | -3.92(-9.19%) |
Mar 02, 2022 | 39.38 | 42.73 | 39.20 | 42.67 | 1,629,019 | +3.90(+10.06%) |