Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.31 | 37.76 | 37.00 | 37.43 | 31,522 | -0.45(-1.17%) |
May 27, 2022 | 38.09 | 38.09 | 37.48 | 37.88 | 16,665 | +0.09(+0.25%) |
May 26, 2022 | 37.37 | 37.97 | 37.37 | 37.78 | 18,625 | +0.48(+1.29%) |
May 25, 2022 | 37.02 | 37.35 | 36.97 | 37.30 | 14,769 | -0.26(-0.69%) |
May 24, 2022 | 37.12 | 37.83 | 37.12 | 37.56 | 37,095 | +1.64(+4.57%) |
May 23, 2022 | 35.69 | 36.24 | 35.69 | 35.92 | 45,494 | +0.77(+2.21%) |
May 20, 2022 | 35.23 | 35.57 | 34.79 | 35.15 | 17,886 | +0.17(+0.47%) |
May 19, 2022 | 35.13 | 35.14 | 34.44 | 34.98 | 35,881 | +0.47(+1.36%) |
May 18, 2022 | 35.23 | 35.23 | 34.51 | 34.51 | 17,471 | -0.09(-0.27%) |
May 17, 2022 | 34.33 | 35.04 | 34.33 | 34.60 | 61,568 | +0.57(+1.69%) |
May 16, 2022 | 33.45 | 34.07 | 33.44 | 34.03 | 53,153 | +0.83(+2.50%) |
May 13, 2022 | 31.99 | 33.20 | 31.99 | 33.20 | 63,065 | +1.05(+3.26%) |
May 12, 2022 | 32.21 | 32.21 | 31.34 | 32.15 | 50,009 | +0.47(+1.49%) |
May 11, 2022 | 31.46 | 31.80 | 31.41 | 31.68 | 37,789 | +0.41(+1.31%) |
May 10, 2022 | 31.40 | 31.84 | 31.15 | 31.27 | 98,487 | -0.76(-2.37%) |
May 09, 2022 | 32.91 | 33.02 | 32.03 | 32.03 | 79,789 | -1.05(-3.17%) |
May 06, 2022 | 32.95 | 33.58 | 32.95 | 33.08 | 126,874 | +0.37(+1.13%) |
May 05, 2022 | 33.41 | 33.70 | 32.71 | 32.71 | 43,790 | -1.29(-3.79%) |
May 04, 2022 | 32.94 | 34.19 | 32.94 | 34.00 | 31,472 | +0.84(+2.53%) |
May 03, 2022 | 33.29 | 33.63 | 32.79 | 33.16 | 39,781 | +0.11(+0.33%) |
May 02, 2022 | 32.53 | 34.40 | 32.53 | 33.05 | 89,761 | -0.53(-1.58%) |
Apr 29, 2022 | 34.19 | 34.58 | 33.58 | 33.58 | 15,243 | -0.59(-1.73%) |
Apr 28, 2022 | 32.60 | 34.59 | 32.60 | 34.17 | 45,396 | +0.03(+0.09%) |
Apr 27, 2022 | 33.44 | 34.57 | 33.44 | 34.14 | 27,523 | +0.19(+0.56%) |
Apr 26, 2022 | 34.52 | 34.66 | 33.95 | 33.95 | 40,809 | -0.70(-2.02%) |
Apr 25, 2022 | 34.62 | 34.79 | 33.76 | 34.65 | 14,406 | +0.27(+0.79%) |
Apr 22, 2022 | 34.39 | 35.32 | 33.76 | 34.38 | 17,880 | -0.11(-0.32%) |
Apr 21, 2022 | 35.12 | 35.39 | 34.49 | 34.49 | 19,354 | -0.51(-1.46%) |
Apr 20, 2022 | 35.30 | 35.47 | 35.00 | 35.00 | 18,512 | -0.20(-0.57%) |
Apr 19, 2022 | 35.20 | 35.63 | 35.01 | 35.20 | 52,221 | -0.48(-1.35%) |
Apr 18, 2022 | 35.46 | 36.12 | 35.29 | 35.68 | 36,344 | -0.61(-1.68%) |
Apr 14, 2022 | 35.35 | 36.77 | 35.35 | 36.29 | 17,008 | +0.45(+1.26%) |
Apr 13, 2022 | 36.29 | 36.30 | 35.64 | 35.84 | 33,893 | +0.06(+0.17%) |
Apr 12, 2022 | 36.30 | 36.30 | 35.03 | 35.78 | 33,919 | -0.45(-1.24%) |
Apr 11, 2022 | 35.67 | 37.21 | 35.67 | 36.23 | 21,941 | -0.84(-2.27%) |
Apr 08, 2022 | 37.00 | 37.57 | 37.00 | 37.07 | 12,646 | -0.24(-0.64%) |
Apr 07, 2022 | 37.53 | 37.61 | 37.05 | 37.31 | 29,416 | +0.44(+1.19%) |
Apr 06, 2022 | 36.78 | 37.68 | 36.78 | 36.87 | 18,858 | +0.01(+0.03%) |
Apr 05, 2022 | 37.75 | 37.88 | 36.86 | 36.86 | 30,726 | -1.12(-2.95%) |
Apr 04, 2022 | 38.79 | 38.79 | 37.33 | 37.98 | 11,225 | -0.70(-1.81%) |
Apr 01, 2022 | 37.62 | 38.83 | 37.46 | 38.68 | 7,261 | +0.39(+1.02%) |
Mar 31, 2022 | 38.45 | 38.45 | 37.58 | 38.29 | 13,938 | -0.30(-0.78%) |
Mar 30, 2022 | 38.46 | 39.09 | 38.41 | 38.59 | 45,701 | -0.58(-1.48%) |
Mar 29, 2022 | 39.99 | 39.99 | 38.84 | 39.17 | 36,126 | +0.98(+2.57%) |
Mar 28, 2022 | 37.60 | 38.67 | 37.60 | 38.19 | 25,634 | -0.26(-0.68%) |
Mar 25, 2022 | 38.26 | 39.13 | 38.26 | 38.45 | 13,933 | +0.00(+0.00%) |
Mar 24, 2022 | 38.03 | 38.67 | 37.90 | 38.45 | 9,045 | +1.45(+3.92%) |
Mar 23, 2022 | 37.00 | 38.20 | 37.00 | 37.00 | 23,340 | -0.13(-0.35%) |
Mar 22, 2022 | 37.00 | 37.61 | 37.00 | 37.13 | 20,794 | -0.58(-1.54%) |
Mar 21, 2022 | 37.00 | 38.22 | 37.00 | 37.71 | 24,312 | -0.57(-1.49%) |
Mar 18, 2022 | 38.29 | 38.29 | 36.27 | 38.28 | 52,529 | +0.98(+2.63%) |
Mar 17, 2022 | 37.12 | 38.90 | 37.12 | 37.30 | 22,967 | -1.89(-4.82%) |
Mar 16, 2022 | 38.75 | 39.19 | 38.19 | 39.19 | 40,425 | +0.80(+2.08%) |
Mar 15, 2022 | 38.83 | 38.83 | 37.56 | 38.39 | 132,753 | +1.15(+3.09%) |
Mar 14, 2022 | 37.94 | 37.95 | 36.92 | 37.24 | 52,658 | -0.69(-1.82%) |
Mar 11, 2022 | 38.50 | 38.73 | 37.63 | 37.93 | 18,273 | +0.15(+0.39%) |
Mar 10, 2022 | 38.67 | 38.87 | 37.28 | 37.78 | 74,351 | -0.45(-1.17%) |
Mar 09, 2022 | 36.29 | 38.25 | 36.29 | 38.23 | 30,633 | +0.78(+2.08%) |
Mar 08, 2022 | 37.89 | 38.35 | 36.81 | 37.45 | 75,456 | -0.45(-1.19%) |
Mar 07, 2022 | 37.00 | 39.28 | 37.00 | 37.90 | 77,293 | -0.50(-1.30%) |
Mar 04, 2022 | 38.66 | 39.00 | 37.51 | 38.40 | 42,594 | +0.39(+1.03%) |
Mar 03, 2022 | 38.53 | 39.25 | 38.01 | 38.01 | 40,496 | -1.08(-2.76%) |
Mar 02, 2022 | 37.34 | 39.09 | 37.34 | 39.09 | 18,088 | +1.10(+2.90%) |