Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.18 | 38.45 | 37.16 | 37.25 | 1,045,087 | -0.53(-1.39%) |
May 27, 2022 | 37.27 | 37.78 | 37.04 | 37.78 | 510,599 | +0.47(+1.26%) |
May 26, 2022 | 37.17 | 37.51 | 37.12 | 37.31 | 958,531 | +0.39(+1.05%) |
May 25, 2022 | 36.35 | 36.98 | 36.31 | 36.92 | 713,770 | +0.62(+1.70%) |
May 24, 2022 | 35.90 | 36.43 | 35.60 | 36.30 | 1,420,375 | +0.06(+0.15%) |
May 23, 2022 | 35.70 | 36.38 | 35.62 | 36.25 | 697,696 | +0.96(+2.72%) |
May 20, 2022 | 35.60 | 35.88 | 34.67 | 35.29 | 1,393,390 | +0.09(+0.26%) |
May 19, 2022 | 34.72 | 35.65 | 34.60 | 35.20 | 1,018,731 | +0.06(+0.18%) |
May 18, 2022 | 36.07 | 36.15 | 34.80 | 35.13 | 795,956 | -0.75(-2.08%) |
May 17, 2022 | 35.82 | 36.04 | 35.58 | 35.88 | 1,049,905 | +0.50(+1.41%) |
May 16, 2022 | 34.59 | 35.69 | 34.59 | 35.38 | 668,425 | +0.77(+2.24%) |
May 13, 2022 | 33.96 | 34.72 | 33.89 | 34.61 | 741,021 | +1.15(+3.44%) |
May 12, 2022 | 33.40 | 33.52 | 32.68 | 33.46 | 946,110 | -0.10(-0.30%) |
May 11, 2022 | 33.73 | 34.52 | 33.48 | 33.56 | 1,256,792 | +0.49(+1.48%) |
May 10, 2022 | 33.31 | 33.78 | 32.44 | 33.07 | 1,252,905 | +0.20(+0.62%) |
May 09, 2022 | 34.73 | 34.73 | 32.72 | 32.87 | 1,328,913 | -2.58(-7.28%) |
May 06, 2022 | 34.99 | 35.46 | 34.44 | 35.45 | 1,038,301 | +0.80(+2.31%) |
May 05, 2022 | 35.30 | 35.33 | 33.97 | 34.64 | 919,475 | -0.50(-1.42%) |
May 04, 2022 | 34.43 | 35.19 | 34.07 | 35.14 | 881,300 | +1.25(+3.70%) |
May 03, 2022 | 33.05 | 34.04 | 33.05 | 33.89 | 921,558 | +0.93(+2.82%) |
May 02, 2022 | 32.38 | 32.96 | 32.26 | 32.96 | 1,498,817 | +0.27(+0.82%) |
Apr 29, 2022 | 33.51 | 33.65 | 32.59 | 32.69 | 1,552,079 | -0.78(-2.34%) |
Apr 28, 2022 | 32.66 | 33.66 | 32.27 | 33.47 | 1,045,339 | +1.02(+3.15%) |
Apr 27, 2022 | 32.03 | 32.68 | 31.71 | 32.45 | 1,471,096 | +0.40(+1.24%) |
Apr 26, 2022 | 32.16 | 32.71 | 31.91 | 32.06 | 1,062,482 | -0.09(-0.29%) |
Apr 25, 2022 | 32.21 | 32.33 | 31.15 | 32.15 | 1,798,562 | -1.04(-3.14%) |
Apr 22, 2022 | 33.86 | 34.19 | 33.16 | 33.19 | 602,789 | -0.88(-2.57%) |
Apr 21, 2022 | 35.22 | 35.36 | 33.99 | 34.06 | 733,828 | -1.00(-2.84%) |
Apr 20, 2022 | 34.98 | 35.19 | 34.71 | 35.06 | 419,929 | +0.17(+0.48%) |
Apr 19, 2022 | 34.86 | 35.24 | 34.70 | 34.89 | 472,104 | -0.15(-0.42%) |
Apr 18, 2022 | 34.75 | 35.21 | 34.66 | 35.04 | 518,122 | +0.36(+1.04%) |
Apr 14, 2022 | 34.49 | 34.87 | 34.41 | 34.68 | 793,358 | +0.09(+0.27%) |
Apr 13, 2022 | 34.46 | 34.63 | 34.08 | 34.59 | 799,864 | +0.59(+1.73%) |
Apr 12, 2022 | 34.07 | 34.52 | 33.93 | 34.00 | 584,230 | +0.48(+1.43%) |
Apr 11, 2022 | 34.10 | 34.10 | 33.48 | 33.52 | 1,147,081 | -0.88(-2.57%) |
Apr 08, 2022 | 33.70 | 34.49 | 33.70 | 34.40 | 712,274 | +0.73(+2.16%) |
Apr 07, 2022 | 33.38 | 33.75 | 32.89 | 33.68 | 458,081 | +0.34(+1.02%) |
Apr 06, 2022 | 33.46 | 33.73 | 33.14 | 33.34 | 712,827 | +0.07(+0.22%) |
Apr 05, 2022 | 33.77 | 34.17 | 33.19 | 33.26 | 641,794 | -0.50(-1.47%) |
Apr 04, 2022 | 34.05 | 34.05 | 33.42 | 33.76 | 854,345 | +0.14(+0.41%) |
Apr 01, 2022 | 33.28 | 33.82 | 33.27 | 33.62 | 699,576 | +0.31(+0.94%) |
Mar 31, 2022 | 33.35 | 33.91 | 33.28 | 33.31 | 934,612 | -0.46(-1.36%) |
Mar 30, 2022 | 33.61 | 33.93 | 33.51 | 33.77 | 903,881 | +0.52(+1.55%) |
Mar 29, 2022 | 32.88 | 33.27 | 32.45 | 33.25 | 1,194,121 | -0.09(-0.28%) |
Mar 28, 2022 | 33.50 | 33.54 | 33.23 | 33.35 | 639,878 | -0.84(-2.45%) |
Mar 25, 2022 | 33.36 | 34.21 | 33.35 | 34.18 | 590,038 | +0.67(+2.01%) |
Mar 24, 2022 | 33.54 | 33.74 | 33.32 | 33.51 | 861,493 | +0.06(+0.16%) |
Mar 23, 2022 | 33.30 | 33.63 | 33.17 | 33.46 | 903,649 | +0.62(+1.88%) |
Mar 22, 2022 | 33.05 | 33.05 | 32.53 | 32.84 | 1,035,935 | -0.13(-0.39%) |
Mar 21, 2022 | 32.37 | 33.06 | 32.37 | 32.97 | 777,462 | +1.08(+3.40%) |
Mar 18, 2022 | 31.84 | 31.97 | 31.59 | 31.88 | 850,719 | -0.01(-0.04%) |
Mar 17, 2022 | 31.44 | 31.98 | 31.36 | 31.90 | 971,109 | +0.90(+2.91%) |
Mar 16, 2022 | 31.16 | 31.30 | 30.61 | 31.00 | 2,211,178 | -0.01(-0.03%) |
Mar 15, 2022 | 30.75 | 31.25 | 30.35 | 31.00 | 1,833,957 | -0.72(-2.27%) |
Mar 14, 2022 | 32.11 | 32.22 | 31.43 | 31.72 | 1,026,493 | -0.86(-2.63%) |
Mar 11, 2022 | 32.57 | 32.95 | 32.55 | 32.58 | 857,336 | -0.30(-0.92%) |
Mar 10, 2022 | 32.38 | 32.95 | 32.88 | 1,112,156 | +0.68(+2.12%) | |
Mar 09, 2022 | 32.11 | 32.89 | 31.73 | 32.20 | 1,795,017 | -0.76(-2.32%) |
Mar 08, 2022 | 33.22 | 33.90 | 32.34 | 32.97 | 2,668,368 | +0.39(+1.19%) |
Mar 07, 2022 | 32.58 | 33.05 | 32.02 | 32.58 | 1,629,401 | +0.46(+1.43%) |
Mar 04, 2022 | 31.71 | 32.13 | 31.46 | 32.12 | 2,818,112 | +0.39(+1.22%) |
Mar 03, 2022 | 31.73 | 32.13 | 31.57 | 31.73 | 1,650,713 | -0.40(-1.23%) |
Mar 02, 2022 | 31.94 | 32.27 | 31.74 | 32.13 | 1,441,604 | +1.03(+3.32%) |