Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.00 | 35.31 | 34.17 | 35.27 | 362,731 | +0.31(+0.88%) |
May 27, 2022 | 34.98 | 35.51 | 34.70 | 34.96 | 177,142 | +0.24(+0.70%) |
May 26, 2022 | 34.35 | 34.85 | 33.81 | 34.72 | 342,487 | +0.62(+1.81%) |
May 25, 2022 | 33.71 | 34.49 | 33.52 | 34.10 | 184,164 | +0.53(+1.59%) |
May 24, 2022 | 33.53 | 33.71 | 32.35 | 33.57 | 530,192 | -0.21(-0.62%) |
May 23, 2022 | 34.34 | 34.68 | 32.84 | 33.78 | 307,126 | -0.17(-0.50%) |
May 20, 2022 | 33.58 | 33.96 | 32.64 | 33.95 | 477,503 | +0.91(+2.75%) |
May 19, 2022 | 32.71 | 33.50 | 32.50 | 33.04 | 273,496 | +0.07(+0.22%) |
May 18, 2022 | 33.42 | 33.78 | 32.64 | 32.97 | 378,400 | -1.17(-3.41%) |
May 17, 2022 | 34.16 | 34.40 | 33.80 | 34.13 | 362,013 | +0.56(+1.67%) |
May 16, 2022 | 34.91 | 34.92 | 32.80 | 33.58 | 267,806 | -1.56(-4.44%) |
May 13, 2022 | 35.06 | 35.71 | 34.69 | 35.14 | 549,430 | +0.24(+0.68%) |
May 12, 2022 | 33.28 | 34.95 | 32.60 | 34.90 | 311,416 | +1.85(+5.60%) |
May 11, 2022 | 34.77 | 34.87 | 32.87 | 33.05 | 400,877 | -1.96(-5.59%) |
May 10, 2022 | 36.01 | 36.12 | 33.61 | 35.00 | 825,235 | -0.55(-1.56%) |
May 09, 2022 | 33.77 | 35.93 | 32.26 | 35.56 | 510,304 | +1.25(+3.65%) |
May 06, 2022 | 34.71 | 34.71 | 32.82 | 34.31 | 673,511 | +2.75(+8.72%) |
May 05, 2022 | 32.50 | 32.71 | 31.27 | 31.55 | 249,726 | -1.40(-4.25%) |
May 04, 2022 | 32.19 | 32.98 | 31.43 | 32.96 | 269,605 | +0.97(+3.03%) |
May 03, 2022 | 32.54 | 32.60 | 31.74 | 31.99 | 211,416 | -0.60(-1.84%) |
May 02, 2022 | 32.11 | 33.05 | 31.71 | 32.59 | 288,241 | +0.50(+1.56%) |
Apr 29, 2022 | 32.84 | 33.33 | 32.00 | 32.09 | 242,761 | -0.89(-2.70%) |
Apr 28, 2022 | 32.57 | 33.31 | 31.63 | 32.98 | 296,996 | +0.72(+2.22%) |
Apr 27, 2022 | 33.55 | 34.01 | 32.21 | 32.26 | 400,256 | -1.26(-3.77%) |
Apr 26, 2022 | 35.88 | 35.96 | 33.41 | 33.52 | 397,089 | -2.73(-7.52%) |
Apr 25, 2022 | 36.68 | 37.15 | 35.35 | 36.25 | 536,485 | -0.70(-1.91%) |
Apr 22, 2022 | 36.77 | 37.44 | 36.11 | 36.95 | 588,659 | -0.07(-0.20%) |
Apr 21, 2022 | 35.78 | 37.19 | 35.78 | 37.03 | 543,923 | +1.57(+4.44%) |
Apr 20, 2022 | 35.04 | 35.99 | 34.54 | 35.45 | 247,601 | +0.78(+2.26%) |
Apr 19, 2022 | 34.09 | 35.18 | 34.09 | 34.67 | 331,989 | +0.49(+1.43%) |
Apr 18, 2022 | 34.04 | 34.61 | 33.91 | 34.18 | 299,632 | -0.04(-0.12%) |
Apr 14, 2022 | 34.64 | 34.64 | 33.98 | 34.22 | 328,966 | -0.23(-0.67%) |
Apr 13, 2022 | 34.19 | 34.92 | 34.19 | 34.45 | 406,125 | +0.25(+0.73%) |
Apr 12, 2022 | 34.71 | 35.00 | 33.96 | 34.20 | 309,299 | -0.14(-0.42%) |
Apr 11, 2022 | 34.16 | 35.70 | 33.86 | 34.35 | 373,601 | +0.12(+0.35%) |
Apr 08, 2022 | 34.86 | 35.33 | 34.15 | 34.23 | 276,097 | -0.68(-1.94%) |
Apr 07, 2022 | 35.15 | 35.40 | 34.81 | 34.91 | 368,288 | -0.38(-1.06%) |
Apr 06, 2022 | 35.48 | 36.10 | 35.23 | 35.28 | 384,571 | -0.65(-1.81%) |
Apr 05, 2022 | 36.60 | 36.78 | 35.72 | 35.93 | 427,111 | -0.69(-1.89%) |
Apr 04, 2022 | 36.97 | 36.97 | 35.97 | 36.62 | 328,532 | -0.38(-1.01%) |
Apr 01, 2022 | 36.95 | 37.22 | 36.49 | 37.00 | 366,249 | +0.31(+0.84%) |
Mar 31, 2022 | 36.72 | 37.27 | 36.41 | 36.69 | 427,850 | -0.11(-0.29%) |
Mar 30, 2022 | 36.88 | 37.43 | 36.65 | 36.79 | 234,864 | -0.14(-0.39%) |
Mar 29, 2022 | 35.58 | 37.32 | 34.98 | 36.94 | 532,689 | +2.59(+7.53%) |
Mar 28, 2022 | 34.71 | 34.77 | 33.69 | 34.35 | 258,006 | -0.04(-0.11%) |
Mar 25, 2022 | 34.85 | 35.03 | 34.16 | 34.39 | 290,251 | -0.45(-1.30%) |
Mar 24, 2022 | 35.58 | 36.32 | 34.51 | 34.85 | 235,098 | -0.49(-1.40%) |
Mar 23, 2022 | 36.41 | 36.44 | 35.24 | 35.34 | 261,370 | -1.32(-3.61%) |
Mar 22, 2022 | 37.39 | 37.77 | 36.50 | 36.66 | 312,133 | -0.73(-1.95%) |
Mar 21, 2022 | 38.26 | 38.28 | 37.21 | 37.39 | 247,792 | -1.05(-2.74%) |
Mar 18, 2022 | 37.13 | 38.61 | 36.88 | 38.45 | 619,632 | +1.43(+3.86%) |
Mar 17, 2022 | 37.13 | 37.53 | 36.83 | 37.02 | 240,550 | -0.31(-0.83%) |
Mar 16, 2022 | 35.85 | 37.42 | 35.85 | 37.33 | 552,188 | +1.65(+4.61%) |
Mar 15, 2022 | 35.08 | 35.71 | 34.71 | 35.68 | 507,190 | +0.90(+2.59%) |
Mar 14, 2022 | 35.45 | 35.72 | 34.40 | 34.78 | 255,568 | -0.66(-1.88%) |
Mar 11, 2022 | 36.00 | 36.21 | 35.22 | 35.45 | 225,823 | -0.47(-1.32%) |
Mar 10, 2022 | 35.73 | 35.95 | 35.27 | 35.92 | 220,676 | -0.33(-0.91%) |
Mar 09, 2022 | 35.73 | 36.35 | 35.06 | 36.25 | 316,498 | +0.98(+2.78%) |
Mar 08, 2022 | 35.72 | 36.44 | 35.21 | 35.27 | 381,898 | -0.47(-1.33%) |
Mar 07, 2022 | 35.89 | 36.18 | 35.58 | 35.74 | 321,093 | -0.02(-0.06%) |
Mar 04, 2022 | 35.20 | 35.91 | 34.60 | 35.76 | 466,407 | +0.20(+0.57%) |
Mar 03, 2022 | 36.81 | 36.97 | 35.44 | 35.56 | 291,080 | -0.93(-2.54%) |
Mar 02, 2022 | 37.70 | 38.03 | 36.30 | 36.49 | 500,642 | -1.16(-3.08%) |