Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.17 | 38.44 | 37.15 | 37.24 | 1,045,360 | -0.53(-1.39%) |
May 27, 2022 | 37.26 | 37.77 | 37.03 | 37.77 | 510,733 | +0.47(+1.26%) |
May 26, 2022 | 37.16 | 37.50 | 37.11 | 37.30 | 958,781 | +0.39(+1.05%) |
May 25, 2022 | 36.34 | 36.97 | 36.30 | 36.91 | 713,956 | +0.62(+1.70%) |
May 24, 2022 | 35.89 | 36.42 | 35.59 | 36.29 | 1,420,745 | +0.06(+0.15%) |
May 23, 2022 | 35.69 | 36.37 | 35.61 | 36.24 | 697,877 | +0.96(+2.72%) |
May 20, 2022 | 35.59 | 35.87 | 34.66 | 35.28 | 1,393,754 | +0.09(+0.26%) |
May 19, 2022 | 34.71 | 35.64 | 34.59 | 35.19 | 1,018,997 | +0.06(+0.18%) |
May 18, 2022 | 36.06 | 36.14 | 34.79 | 35.12 | 796,163 | -0.75(-2.08%) |
May 17, 2022 | 35.81 | 36.03 | 35.57 | 35.87 | 1,050,179 | +0.50(+1.41%) |
May 16, 2022 | 34.58 | 35.68 | 34.58 | 35.37 | 668,599 | +0.77(+2.24%) |
May 13, 2022 | 33.95 | 34.71 | 33.88 | 34.60 | 741,214 | +1.15(+3.44%) |
May 12, 2022 | 33.39 | 33.51 | 32.67 | 33.45 | 946,356 | -0.10(-0.30%) |
May 11, 2022 | 33.72 | 34.52 | 33.47 | 33.55 | 1,257,119 | +0.49(+1.48%) |
May 10, 2022 | 33.30 | 33.77 | 32.43 | 33.06 | 1,253,232 | +0.20(+0.62%) |
May 09, 2022 | 34.72 | 34.72 | 32.71 | 32.86 | 1,329,259 | -2.58(-7.28%) |
May 06, 2022 | 34.98 | 35.46 | 34.43 | 35.44 | 1,038,571 | +0.80(+2.31%) |
May 05, 2022 | 35.29 | 35.32 | 33.96 | 34.64 | 919,715 | -0.50(-1.42%) |
May 04, 2022 | 34.42 | 35.18 | 34.06 | 35.13 | 881,530 | +1.25(+3.70%) |
May 03, 2022 | 33.04 | 34.03 | 33.04 | 33.88 | 921,798 | +0.93(+2.82%) |
May 02, 2022 | 32.37 | 32.95 | 32.25 | 32.95 | 1,499,207 | +0.27(+0.82%) |
Apr 29, 2022 | 33.50 | 33.64 | 32.58 | 32.68 | 1,552,483 | -0.78(-2.34%) |
Apr 28, 2022 | 32.65 | 33.65 | 32.26 | 33.47 | 1,045,611 | +1.02(+3.15%) |
Apr 27, 2022 | 32.02 | 32.67 | 31.70 | 32.44 | 1,471,479 | +0.40(+1.24%) |
Apr 26, 2022 | 32.15 | 32.70 | 31.90 | 32.05 | 1,062,758 | -0.09(-0.29%) |
Apr 25, 2022 | 32.20 | 32.32 | 31.14 | 32.14 | 1,799,031 | -1.04(-3.14%) |
Apr 22, 2022 | 33.85 | 34.18 | 33.15 | 33.18 | 602,946 | -0.88(-2.57%) |
Apr 21, 2022 | 35.22 | 35.35 | 33.98 | 34.05 | 734,019 | -0.99(-2.84%) |
Apr 20, 2022 | 34.97 | 35.18 | 34.70 | 35.05 | 420,039 | +0.17(+0.48%) |
Apr 19, 2022 | 34.85 | 35.23 | 34.69 | 34.88 | 472,228 | -0.15(-0.42%) |
Apr 18, 2022 | 34.75 | 35.20 | 34.65 | 35.03 | 518,257 | +0.36(+1.04%) |
Apr 14, 2022 | 34.48 | 34.86 | 34.41 | 34.67 | 793,565 | +0.09(+0.27%) |
Apr 13, 2022 | 34.45 | 34.62 | 34.07 | 34.58 | 800,072 | +0.59(+1.73%) |
Apr 12, 2022 | 34.06 | 34.52 | 33.92 | 33.99 | 584,383 | +0.48(+1.43%) |
Apr 11, 2022 | 34.09 | 34.09 | 33.47 | 33.51 | 1,147,380 | -0.88(-2.57%) |
Apr 08, 2022 | 33.69 | 34.48 | 33.69 | 34.40 | 712,459 | +0.73(+2.16%) |
Apr 07, 2022 | 33.37 | 33.74 | 32.88 | 33.67 | 458,201 | +0.34(+1.02%) |
Apr 06, 2022 | 33.45 | 33.72 | 33.13 | 33.33 | 713,013 | +0.07(+0.22%) |
Apr 05, 2022 | 33.76 | 34.17 | 33.18 | 33.25 | 641,962 | -0.50(-1.47%) |
Apr 04, 2022 | 34.05 | 34.05 | 33.41 | 33.75 | 854,568 | +0.14(+0.41%) |
Apr 01, 2022 | 33.27 | 33.82 | 33.26 | 33.61 | 699,759 | +0.31(+0.94%) |
Mar 31, 2022 | 33.34 | 33.90 | 33.27 | 33.30 | 934,856 | -0.46(-1.36%) |
Mar 30, 2022 | 33.60 | 33.92 | 33.50 | 33.76 | 904,117 | +0.52(+1.55%) |
Mar 29, 2022 | 32.87 | 33.26 | 32.44 | 33.24 | 1,194,433 | -0.09(-0.28%) |
Mar 28, 2022 | 33.49 | 33.53 | 33.22 | 33.34 | 640,044 | -0.84(-2.45%) |
Mar 25, 2022 | 33.35 | 34.20 | 33.35 | 34.17 | 590,192 | +0.67(+2.01%) |
Mar 24, 2022 | 33.53 | 33.73 | 33.31 | 33.50 | 861,718 | +0.06(+0.17%) |
Mar 23, 2022 | 33.29 | 33.62 | 33.16 | 33.45 | 903,885 | +0.62(+1.88%) |
Mar 22, 2022 | 33.04 | 33.04 | 32.52 | 32.83 | 1,036,205 | -0.13(-0.39%) |
Mar 21, 2022 | 32.36 | 33.05 | 32.36 | 32.96 | 777,664 | +1.08(+3.40%) |
Mar 18, 2022 | 31.84 | 31.96 | 31.59 | 31.88 | 850,941 | -0.01(-0.04%) |
Mar 17, 2022 | 31.43 | 31.97 | 31.35 | 31.89 | 971,362 | +0.90(+2.91%) |
Mar 16, 2022 | 31.15 | 31.29 | 30.60 | 30.99 | 2,211,754 | -0.01(-0.03%) |
Mar 15, 2022 | 30.74 | 31.25 | 30.34 | 31.00 | 1,834,435 | -0.72(-2.27%) |
Mar 14, 2022 | 32.10 | 32.21 | 31.42 | 31.72 | 1,026,760 | -0.86(-2.63%) |
Mar 11, 2022 | 32.56 | 32.94 | 32.54 | 32.57 | 857,559 | -0.30(-0.92%) |
Mar 10, 2022 | 32.37 | 32.94 | 32.88 | 1,112,446 | +0.68(+2.12%) | |
Mar 09, 2022 | 32.10 | 32.88 | 31.73 | 32.19 | 1,795,485 | -0.76(-2.32%) |
Mar 08, 2022 | 33.21 | 33.89 | 32.33 | 32.96 | 2,669,064 | +0.39(+1.19%) |
Mar 07, 2022 | 32.57 | 33.04 | 32.01 | 32.57 | 1,629,825 | +0.46(+1.43%) |
Mar 04, 2022 | 31.71 | 32.12 | 31.45 | 32.11 | 2,818,847 | +0.39(+1.22%) |
Mar 03, 2022 | 31.72 | 32.13 | 31.56 | 31.72 | 1,651,143 | -0.40(-1.23%) |
Mar 02, 2022 | 31.93 | 32.26 | 31.73 | 32.12 | 1,441,980 | +1.03(+3.32%) |