Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.61 | 35.17 | 34.06 | 34.94 | 552,217 | -0.12(-0.34%) |
May 27, 2022 | 34.77 | 35.09 | 34.39 | 35.06 | 500,130 | +0.74(+2.16%) |
May 26, 2022 | 33.45 | 34.61 | 33.45 | 34.32 | 423,659 | +1.13(+3.39%) |
May 25, 2022 | 31.78 | 33.39 | 31.77 | 33.19 | 594,320 | +1.39(+4.37%) |
May 24, 2022 | 32.36 | 32.42 | 31.06 | 31.80 | 447,143 | -0.90(-2.74%) |
May 23, 2022 | 34.03 | 34.13 | 32.53 | 32.70 | 494,485 | -1.12(-3.30%) |
May 20, 2022 | 34.06 | 34.06 | 32.57 | 33.82 | 476,508 | +0.29(+0.87%) |
May 19, 2022 | 33.06 | 34.37 | 33.06 | 33.52 | 532,807 | +0.29(+0.88%) |
May 18, 2022 | 34.26 | 34.26 | 33.04 | 33.23 | 649,251 | -1.67(-4.77%) |
May 17, 2022 | 34.47 | 34.94 | 33.50 | 34.90 | 585,210 | +1.18(+3.50%) |
May 16, 2022 | 34.04 | 34.04 | 32.82 | 33.72 | 502,924 | -0.22(-0.65%) |
May 13, 2022 | 33.61 | 34.16 | 33.16 | 33.94 | 655,135 | +0.75(+2.26%) |
May 12, 2022 | 31.73 | 33.58 | 31.68 | 33.19 | 845,256 | +1.35(+4.26%) |
May 11, 2022 | 33.38 | 33.52 | 31.63 | 31.83 | 833,577 | -1.62(-4.84%) |
May 10, 2022 | 34.62 | 34.75 | 32.85 | 33.45 | 725,421 | -0.70(-2.04%) |
May 09, 2022 | 33.80 | 34.80 | 33.34 | 34.15 | 770,205 | -0.22(-0.63%) |
May 06, 2022 | 34.29 | 34.84 | 33.19 | 34.36 | 522,144 | -0.28(-0.81%) |
May 05, 2022 | 35.60 | 35.94 | 34.01 | 34.64 | 713,331 | -1.82(-4.98%) |
May 04, 2022 | 34.79 | 36.68 | 34.06 | 36.46 | 676,165 | +1.72(+4.97%) |
May 03, 2022 | 34.28 | 34.89 | 33.71 | 34.73 | 615,284 | +0.35(+1.02%) |
May 02, 2022 | 33.37 | 34.44 | 32.96 | 34.38 | 841,233 | +1.05(+3.14%) |
Apr 29, 2022 | 33.87 | 34.72 | 33.20 | 33.33 | 915,605 | -0.86(-2.51%) |
Apr 28, 2022 | 34.76 | 34.76 | 32.39 | 34.19 | 973,692 | +1.61(+4.93%) |
Apr 27, 2022 | 33.49 | 33.55 | 32.32 | 32.58 | 930,348 | -0.80(-2.41%) |
Apr 26, 2022 | 33.57 | 34.53 | 33.39 | 33.39 | 891,636 | -0.69(-2.01%) |
Apr 25, 2022 | 32.57 | 34.21 | 32.14 | 34.07 | 708,990 | +1.32(+4.03%) |
Apr 22, 2022 | 33.66 | 33.72 | 32.67 | 32.76 | 688,452 | -0.98(-2.89%) |
Apr 21, 2022 | 34.86 | 34.86 | 33.58 | 33.73 | 622,281 | -0.51(-1.50%) |
Apr 20, 2022 | 34.82 | 35.55 | 34.24 | 34.25 | 613,019 | -0.23(-0.68%) |
Apr 19, 2022 | 32.97 | 34.66 | 32.97 | 34.48 | 932,123 | +1.68(+5.12%) |
Apr 18, 2022 | 32.61 | 33.23 | 32.35 | 32.80 | 703,852 | -0.08(-0.25%) |
Apr 14, 2022 | 33.57 | 34.09 | 32.81 | 32.88 | 445,501 | -0.47(-1.41%) |
Apr 13, 2022 | 32.74 | 33.78 | 32.66 | 33.35 | 894,419 | +0.51(+1.54%) |
Apr 12, 2022 | 33.32 | 34.59 | 32.73 | 32.85 | 1,152,872 | +0.24(+0.75%) |
Apr 11, 2022 | 31.83 | 33.23 | 31.83 | 32.60 | 735,228 | +0.53(+1.66%) |
Apr 08, 2022 | 32.08 | 33.36 | 31.88 | 32.07 | 829,049 | -0.04(-0.11%) |
Apr 07, 2022 | 32.06 | 32.42 | 31.33 | 32.11 | 1,205,585 | +0.00(+0.00%) |
Apr 06, 2022 | 33.03 | 33.24 | 31.61 | 32.11 | 1,129,320 | -1.38(-4.13%) |
Apr 05, 2022 | 35.22 | 35.55 | 33.48 | 33.49 | 1,048,063 | -1.73(-4.92%) |
Apr 04, 2022 | 34.25 | 35.41 | 33.80 | 35.22 | 910,665 | +1.13(+3.31%) |
Apr 01, 2022 | 34.49 | 34.83 | 33.88 | 34.09 | 1,067,320 | -0.08(-0.24%) |
Mar 31, 2022 | 35.22 | 35.43 | 34.13 | 34.17 | 980,101 | -1.16(-3.30%) |
Mar 30, 2022 | 36.52 | 36.62 | 35.25 | 35.34 | 615,644 | -1.23(-3.36%) |
Mar 29, 2022 | 35.93 | 37.07 | 35.39 | 36.57 | 819,523 | +1.26(+3.58%) |
Mar 28, 2022 | 35.22 | 35.53 | 34.82 | 35.30 | 583,138 | -0.05(-0.13%) |
Mar 25, 2022 | 36.08 | 36.40 | 35.10 | 35.35 | 603,375 | -0.63(-1.76%) |
Mar 24, 2022 | 36.11 | 36.20 | 35.29 | 35.98 | 644,659 | -0.22(-0.60%) |
Mar 23, 2022 | 37.68 | 37.72 | 36.10 | 36.20 | 670,875 | -1.84(-4.84%) |
Mar 22, 2022 | 37.97 | 38.74 | 37.52 | 38.04 | 367,466 | -0.01(-0.02%) |
Mar 21, 2022 | 39.26 | 39.28 | 37.68 | 38.05 | 351,224 | -1.35(-3.42%) |
Mar 18, 2022 | 38.75 | 39.63 | 38.38 | 39.39 | 781,593 | +0.59(+1.51%) |
Mar 17, 2022 | 38.31 | 38.88 | 37.79 | 38.81 | 394,991 | +0.49(+1.27%) |
Mar 16, 2022 | 38.25 | 38.82 | 36.75 | 38.32 | 482,233 | +0.35(+0.93%) |
Mar 15, 2022 | 36.92 | 38.07 | 36.89 | 37.97 | 789,437 | +1.16(+3.17%) |
Mar 14, 2022 | 39.00 | 39.14 | 36.26 | 36.80 | 562,188 | -1.96(-5.06%) |
Mar 11, 2022 | 39.24 | 39.59 | 38.72 | 38.76 | 400,337 | +0.01(+0.02%) |
Mar 10, 2022 | 38.07 | 38.88 | 38.75 | 366,764 | -0.25(-0.65%) | |
Mar 09, 2022 | 38.91 | 40.01 | 38.84 | 39.00 | 455,104 | +0.94(+2.47%) |
Mar 08, 2022 | 37.85 | 39.66 | 36.98 | 38.07 | 470,860 | +0.13(+0.33%) |
Mar 07, 2022 | 40.17 | 40.37 | 37.83 | 37.94 | 613,860 | -2.12(-5.30%) |
Mar 04, 2022 | 40.03 | 40.33 | 39.45 | 40.06 | 443,074 | -0.33(-0.83%) |
Mar 03, 2022 | 41.36 | 41.36 | 39.93 | 40.40 | 419,638 | -0.45(-1.11%) |
Mar 02, 2022 | 40.37 | 41.10 | 40.37 | 40.85 | 520,690 | +0.97(+2.42%) |