Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.74 | 32.77 | 32.08 | 32.43 | 67,243 | -1.12(-3.33%) |
May 27, 2022 | 34.01 | 34.16 | 33.55 | 33.55 | 31,682 | -0.13(-0.37%) |
May 26, 2022 | 33.65 | 33.79 | 33.21 | 33.67 | 26,409 | -0.31(-0.91%) |
May 25, 2022 | 34.14 | 34.14 | 33.66 | 33.98 | 42,980 | +0.28(+0.83%) |
May 24, 2022 | 33.23 | 34.12 | 33.23 | 33.70 | 77,826 | +1.27(+3.92%) |
May 23, 2022 | 33.08 | 33.31 | 32.43 | 32.43 | 57,963 | -1.14(-3.39%) |
May 20, 2022 | 32.77 | 33.73 | 32.75 | 33.57 | 59,198 | +0.83(+2.53%) |
May 19, 2022 | 33.64 | 33.65 | 32.63 | 32.74 | 39,835 | +0.11(+0.32%) |
May 18, 2022 | 31.51 | 32.63 | 31.46 | 32.63 | 28,125 | +1.32(+4.22%) |
May 17, 2022 | 31.48 | 31.81 | 31.29 | 31.31 | 14,009 | -0.76(-2.37%) |
May 16, 2022 | 32.31 | 32.61 | 32.07 | 32.07 | 24,077 | -0.12(-0.36%) |
May 13, 2022 | 32.75 | 32.79 | 32.11 | 32.19 | 40,822 | -0.96(-2.91%) |
May 12, 2022 | 33.33 | 33.68 | 33.15 | 33.15 | 39,865 | -0.08(-0.23%) |
May 11, 2022 | 31.53 | 33.24 | 31.51 | 33.23 | 35,914 | +1.18(+3.67%) |
May 10, 2022 | 32.19 | 32.68 | 31.99 | 32.05 | 45,235 | +0.60(+1.90%) |
May 09, 2022 | 30.67 | 31.46 | 30.38 | 31.46 | 73,213 | +0.51(+1.65%) |
May 06, 2022 | 31.17 | 31.64 | 30.83 | 30.94 | 37,180 | -0.93(-2.90%) |
May 05, 2022 | 32.40 | 32.42 | 31.19 | 31.87 | 55,108 | -1.80(-5.35%) |
May 04, 2022 | 33.38 | 33.82 | 33.04 | 33.67 | 35,869 | +0.30(+0.90%) |
May 03, 2022 | 33.96 | 34.11 | 33.32 | 33.37 | 36,906 | +0.41(+1.26%) |
May 02, 2022 | 33.26 | 33.49 | 32.79 | 32.96 | 62,894 | -1.07(-3.14%) |
Apr 29, 2022 | 34.04 | 34.91 | 33.75 | 34.03 | 55,747 | -0.94(-2.70%) |
Apr 28, 2022 | 34.59 | 35.03 | 34.33 | 34.97 | 33,090 | +0.02(+0.06%) |
Apr 27, 2022 | 35.71 | 35.71 | 34.65 | 34.95 | 92,887 | -0.85(-2.37%) |
Apr 26, 2022 | 35.85 | 36.09 | 35.46 | 35.80 | 91,636 | +0.69(+1.98%) |
Apr 25, 2022 | 35.30 | 35.64 | 35.07 | 35.11 | 75,943 | +0.62(+1.79%) |
Apr 22, 2022 | 34.49 | 35.01 | 34.21 | 34.49 | 25,077 | -0.33(-0.94%) |
Apr 21, 2022 | 34.91 | 34.91 | 33.97 | 34.82 | 35,232 | -0.59(-1.66%) |
Apr 20, 2022 | 34.63 | 35.42 | 34.36 | 35.41 | 42,323 | +1.34(+3.93%) |
Apr 19, 2022 | 33.96 | 34.22 | 33.71 | 34.07 | 50,167 | -0.48(-1.39%) |
Apr 18, 2022 | 34.98 | 35.08 | 34.36 | 34.55 | 25,106 | -0.34(-0.97%) |
Apr 14, 2022 | 36.12 | 36.12 | 34.70 | 34.89 | 27,502 | -1.39(-3.83%) |
Apr 13, 2022 | 36.29 | 36.90 | 36.24 | 36.28 | 107,923 | +0.05(+0.14%) |
Apr 12, 2022 | 36.72 | 36.92 | 35.98 | 36.23 | 138,315 | -0.08(-0.21%) |
Apr 11, 2022 | 36.67 | 36.88 | 35.98 | 36.30 | 58,608 | -1.10(-2.94%) |
Apr 08, 2022 | 37.64 | 37.77 | 37.03 | 37.40 | 21,679 | -0.90(-2.36%) |
Apr 07, 2022 | 38.12 | 38.32 | 37.70 | 38.31 | 37,706 | -0.74(-1.90%) |
Apr 06, 2022 | 38.28 | 39.13 | 38.22 | 39.05 | 34,619 | -0.55(-1.39%) |
Apr 05, 2022 | 40.99 | 40.99 | 39.47 | 39.60 | 31,625 | -1.91(-4.60%) |
Apr 04, 2022 | 41.68 | 41.97 | 41.02 | 41.51 | 18,298 | -0.43(-1.03%) |
Apr 01, 2022 | 40.50 | 42.31 | 40.24 | 41.94 | 91,356 | +0.50(+1.21%) |
Mar 31, 2022 | 41.66 | 41.98 | 40.89 | 41.44 | 191,546 | -0.09(-0.21%) |
Mar 30, 2022 | 40.49 | 41.65 | 40.39 | 41.53 | 15,681 | +0.58(+1.41%) |
Mar 29, 2022 | 40.88 | 41.42 | 40.25 | 40.95 | 32,242 | +0.69(+1.72%) |
Mar 28, 2022 | 40.00 | 40.69 | 39.85 | 40.25 | 26,225 | +0.58(+1.46%) |
Mar 25, 2022 | 40.17 | 40.17 | 38.93 | 39.68 | 24,506 | -0.98(-2.42%) |
Mar 24, 2022 | 40.26 | 41.15 | 40.22 | 40.66 | 28,395 | -0.75(-1.82%) |
Mar 23, 2022 | 40.14 | 41.41 | 39.77 | 41.41 | 30,951 | +1.80(+4.55%) |
Mar 22, 2022 | 39.87 | 39.98 | 39.46 | 39.61 | 27,731 | -1.13(-2.77%) |
Mar 21, 2022 | 41.29 | 41.41 | 40.53 | 40.73 | 11,701 | -1.88(-4.41%) |
Mar 18, 2022 | 42.13 | 42.70 | 42.13 | 42.62 | 8,509 | +0.96(+2.31%) |
Mar 17, 2022 | 42.34 | 42.34 | 41.26 | 41.65 | 119,571 | -0.68(-1.62%) |
Mar 16, 2022 | 41.67 | 42.39 | 40.68 | 42.34 | 19,115 | +0.87(+2.09%) |
Mar 15, 2022 | 42.37 | 42.44 | 41.32 | 41.47 | 18,599 | -0.13(-0.32%) |
Mar 14, 2022 | 42.35 | 42.35 | 41.51 | 41.60 | 129,720 | -2.14(-4.89%) |
Mar 11, 2022 | 43.26 | 43.91 | 43.26 | 43.74 | 111,299 | +0.36(+0.82%) |
Mar 10, 2022 | 43.64 | 42.79 | 43.39 | 38,732 | -1.28(-2.87%) | |
Mar 09, 2022 | 45.18 | 45.18 | 44.43 | 44.67 | 11,559 | -0.94(-2.07%) |
Mar 08, 2022 | 45.46 | 45.82 | 45.17 | 45.61 | 21,727 | -0.91(-1.95%) |
Mar 07, 2022 | 46.48 | 47.26 | 46.30 | 46.52 | 103,157 | -0.70(-1.49%) |
Mar 04, 2022 | 47.31 | 47.67 | 46.89 | 47.22 | 15,978 | +1.50(+3.29%) |
Mar 03, 2022 | 45.30 | 46.06 | 45.12 | 45.72 | 208,174 | +0.99(+2.22%) |
Mar 02, 2022 | 47.08 | 47.21 | 44.71 | 44.73 | 14,469 | -3.35(-6.98%) |