Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.71 | 35.84 | 33.87 | 33.95 | 1,003,386 | -1.93(-5.37%) |
May 27, 2022 | 34.97 | 36.03 | 34.92 | 35.87 | 512,384 | +1.18(+3.39%) |
May 26, 2022 | 33.94 | 35.39 | 33.87 | 34.70 | 637,392 | +0.88(+2.61%) |
May 25, 2022 | 33.20 | 34.08 | 32.89 | 33.81 | 549,915 | +0.48(+1.44%) |
May 24, 2022 | 33.16 | 33.46 | 32.41 | 33.33 | 781,563 | -0.15(-0.45%) |
May 23, 2022 | 33.78 | 34.26 | 32.86 | 33.48 | 1,041,956 | -0.39(-1.16%) |
May 20, 2022 | 34.94 | 34.94 | 32.86 | 33.88 | 1,525,490 | -0.74(-2.14%) |
May 19, 2022 | 34.00 | 35.04 | 33.43 | 34.62 | 708,388 | +0.31(+0.91%) |
May 18, 2022 | 34.22 | 35.01 | 33.97 | 34.30 | 875,181 | -0.48(-1.38%) |
May 17, 2022 | 35.08 | 35.08 | 34.03 | 34.79 | 714,926 | +1.37(+4.11%) |
May 16, 2022 | 33.46 | 33.68 | 32.78 | 33.41 | 645,999 | -0.05(-0.16%) |
May 13, 2022 | 32.10 | 33.98 | 31.97 | 33.47 | 1,104,949 | +2.12(+6.77%) |
May 12, 2022 | 31.79 | 31.91 | 29.97 | 31.34 | 2,144,794 | -0.91(-2.82%) |
May 11, 2022 | 34.72 | 34.82 | 32.20 | 32.25 | 643,838 | -2.68(-7.68%) |
May 10, 2022 | 34.83 | 35.36 | 32.86 | 34.94 | 2,047,234 | +0.52(+1.50%) |
May 09, 2022 | 34.38 | 34.78 | 33.68 | 34.42 | 895,249 | -0.69(-1.96%) |
May 06, 2022 | 35.35 | 35.96 | 34.68 | 35.11 | 923,023 | -0.73(-2.04%) |
May 05, 2022 | 37.71 | 37.71 | 35.38 | 35.84 | 791,151 | -2.39(-6.25%) |
May 04, 2022 | 37.41 | 38.61 | 36.80 | 38.23 | 948,327 | +1.13(+3.05%) |
May 03, 2022 | 36.04 | 37.42 | 36.04 | 37.10 | 566,595 | +0.90(+2.49%) |
May 02, 2022 | 35.67 | 36.28 | 35.37 | 36.19 | 744,549 | +0.53(+1.50%) |
Apr 29, 2022 | 36.94 | 37.40 | 35.59 | 35.66 | 835,699 | -1.36(-3.68%) |
Apr 28, 2022 | 36.77 | 37.26 | 35.50 | 37.02 | 698,746 | +0.86(+2.37%) |
Apr 27, 2022 | 35.13 | 36.89 | 35.10 | 36.17 | 990,721 | +1.07(+3.05%) |
Apr 26, 2022 | 36.56 | 36.60 | 34.84 | 35.10 | 820,787 | -1.61(-4.37%) |
Apr 25, 2022 | 35.92 | 36.94 | 35.47 | 36.70 | 1,114,664 | +0.52(+1.43%) |
Apr 22, 2022 | 36.95 | 36.95 | 35.62 | 36.19 | 966,940 | -0.33(-0.90%) |
Apr 21, 2022 | 38.81 | 39.01 | 36.45 | 36.52 | 689,617 | -1.88(-4.90%) |
Apr 20, 2022 | 38.50 | 38.95 | 38.34 | 38.40 | 806,603 | -0.12(-0.30%) |
Apr 19, 2022 | 38.21 | 38.66 | 37.68 | 38.51 | 1,109,021 | +0.25(+0.65%) |
Apr 18, 2022 | 38.72 | 39.17 | 38.07 | 38.26 | 691,837 | -0.60(-1.54%) |
Apr 14, 2022 | 39.81 | 40.28 | 38.78 | 38.86 | 617,333 | -0.86(-2.16%) |
Apr 13, 2022 | 38.88 | 39.92 | 38.74 | 39.72 | 815,189 | +0.76(+1.95%) |
Apr 12, 2022 | 38.51 | 39.20 | 37.96 | 38.96 | 717,401 | +1.01(+2.66%) |
Apr 11, 2022 | 37.80 | 39.24 | 37.51 | 37.95 | 677,311 | -0.22(-0.58%) |
Apr 08, 2022 | 37.89 | 39.01 | 37.11 | 38.17 | 2,027,551 | +0.12(+0.33%) |
Apr 07, 2022 | 40.78 | 40.78 | 37.96 | 38.05 | 2,708,136 | -3.24(-7.84%) |
Apr 06, 2022 | 41.49 | 41.96 | 40.36 | 41.29 | 687,802 | -0.73(-1.74%) |
Apr 05, 2022 | 43.48 | 44.14 | 41.98 | 42.02 | 656,299 | -1.31(-3.03%) |
Apr 04, 2022 | 42.79 | 44.33 | 42.45 | 43.33 | 907,658 | +0.42(+0.98%) |
Apr 01, 2022 | 42.09 | 43.32 | 42.09 | 42.91 | 503,153 | +0.95(+2.26%) |
Mar 31, 2022 | 41.98 | 42.59 | 41.87 | 41.96 | 490,103 | +0.03(+0.06%) |
Mar 30, 2022 | 41.68 | 42.60 | 41.32 | 41.93 | 698,851 | +0.23(+0.55%) |
Mar 29, 2022 | 41.62 | 42.26 | 40.87 | 41.70 | 1,011,181 | +0.72(+1.75%) |
Mar 28, 2022 | 40.77 | 41.27 | 40.27 | 40.99 | 557,915 | +0.22(+0.54%) |
Mar 25, 2022 | 41.10 | 41.10 | 40.12 | 40.77 | 431,835 | -0.07(-0.17%) |
Mar 24, 2022 | 40.85 | 41.28 | 39.84 | 40.84 | 489,603 | +0.18(+0.44%) |
Mar 23, 2022 | 40.74 | 41.08 | 40.39 | 40.66 | 521,108 | -0.71(-1.71%) |
Mar 22, 2022 | 40.14 | 41.76 | 40.01 | 41.37 | 1,066,324 | +1.53(+3.84%) |
Mar 21, 2022 | 40.58 | 41.79 | 39.54 | 39.84 | 690,457 | -0.74(-1.83%) |
Mar 18, 2022 | 40.41 | 40.97 | 40.17 | 40.58 | 1,588,655 | +0.16(+0.39%) |
Mar 17, 2022 | 40.41 | 41.20 | 40.26 | 40.42 | 584,217 | -0.12(-0.28%) |
Mar 16, 2022 | 40.33 | 40.85 | 39.08 | 40.54 | 1,126,392 | +0.58(+1.46%) |
Mar 15, 2022 | 39.67 | 40.47 | 39.46 | 39.95 | 654,663 | +0.33(+0.83%) |
Mar 14, 2022 | 41.64 | 41.64 | 39.39 | 39.62 | 558,131 | -2.12(-5.09%) |
Mar 11, 2022 | 42.61 | 42.96 | 41.51 | 41.75 | 522,689 | -0.72(-1.69%) |
Mar 10, 2022 | 42.07 | 42.68 | 41.39 | 42.46 | 824,276 | -0.04(-0.10%) |
Mar 09, 2022 | 44.97 | 45.05 | 41.99 | 42.51 | 857,279 | -2.45(-5.45%) |
Mar 08, 2022 | 43.85 | 45.75 | 43.75 | 44.96 | 1,422,351 | +0.94(+2.13%) |
Mar 07, 2022 | 43.76 | 45.45 | 43.43 | 44.02 | 1,450,620 | +0.59(+1.36%) |
Mar 04, 2022 | 42.29 | 43.49 | 41.88 | 43.43 | 444,405 | +1.42(+3.39%) |
Mar 03, 2022 | 42.57 | 42.57 | 41.40 | 42.00 | 466,344 | -0.19(-0.44%) |
Mar 02, 2022 | 42.92 | 43.61 | 41.54 | 42.19 | 1,073,783 | -0.76(-1.77%) |