Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.34 | 35.54 | 35.01 | 35.45 | 4,883 | -0.11(-0.30%) |
May 27, 2022 | 35.14 | 35.56 | 35.14 | 35.56 | 4,780 | +1.29(+3.76%) |
May 26, 2022 | 33.93 | 34.73 | 33.93 | 34.27 | 10,785 | +0.36(+1.05%) |
May 25, 2022 | 33.40 | 33.93 | 33.40 | 33.91 | 9,777 | +0.45(+1.34%) |
May 24, 2022 | 33.54 | 33.54 | 32.92 | 33.46 | 11,710 | -0.53(-1.56%) |
May 23, 2022 | 33.54 | 33.99 | 33.49 | 33.99 | 13,896 | +0.58(+1.75%) |
May 20, 2022 | 33.81 | 33.92 | 32.58 | 33.40 | 10,898 | -0.13(-0.38%) |
May 19, 2022 | 33.43 | 33.76 | 33.43 | 33.53 | 5,156 | -0.08(-0.24%) |
May 18, 2022 | 34.85 | 34.85 | 33.61 | 33.61 | 14,266 | -1.65(-4.67%) |
May 17, 2022 | 35.11 | 35.26 | 34.89 | 35.26 | 17,012 | +0.70(+2.03%) |
May 16, 2022 | 34.86 | 35.01 | 34.49 | 34.56 | 14,388 | -0.32(-0.91%) |
May 13, 2022 | 34.68 | 34.98 | 34.57 | 34.87 | 15,347 | +1.06(+3.12%) |
May 12, 2022 | 33.29 | 33.89 | 33.28 | 33.82 | 15,117 | +0.08(+0.23%) |
May 11, 2022 | 34.46 | 34.96 | 33.74 | 33.74 | 15,398 | -1.02(-2.92%) |
May 10, 2022 | 34.88 | 35.06 | 34.40 | 34.75 | 10,092 | +0.21(+0.60%) |
May 09, 2022 | 34.96 | 35.29 | 34.34 | 34.54 | 34,568 | -1.21(-3.38%) |
May 06, 2022 | 35.73 | 36.08 | 35.35 | 35.75 | 4,979 | -0.34(-0.94%) |
May 05, 2022 | 37.32 | 37.32 | 35.80 | 36.09 | 3,378 | -1.79(-4.72%) |
May 04, 2022 | 36.91 | 37.88 | 36.31 | 37.88 | 6,676 | +1.18(+3.22%) |
May 03, 2022 | 36.47 | 36.86 | 36.47 | 36.70 | 2,886 | +0.05(+0.14%) |
May 02, 2022 | 36.16 | 36.68 | 35.81 | 36.65 | 27,906 | +0.33(+0.90%) |
Apr 29, 2022 | 37.46 | 37.48 | 36.32 | 36.32 | 5,818 | -1.52(-4.01%) |
Apr 28, 2022 | 37.21 | 37.85 | 36.83 | 37.84 | 3,645 | +1.07(+2.91%) |
Apr 27, 2022 | 36.83 | 37.17 | 36.67 | 36.77 | 14,974 | -0.07(-0.18%) |
Apr 26, 2022 | 37.51 | 37.51 | 36.84 | 36.84 | 13,927 | -1.32(-3.46%) |
Apr 25, 2022 | 37.44 | 38.16 | 37.29 | 38.16 | 4,848 | +0.46(+1.21%) |
Apr 22, 2022 | 38.47 | 38.47 | 37.70 | 37.70 | 2,170 | -1.10(-2.84%) |
Apr 21, 2022 | 39.98 | 39.98 | 38.80 | 38.80 | 1,118 | -0.69(-1.75%) |
Apr 20, 2022 | 39.54 | 39.70 | 39.49 | 39.49 | 3,542 | -0.29(-0.72%) |
Apr 19, 2022 | 38.92 | 39.79 | 38.92 | 39.78 | 8,806 | +0.79(+2.02%) |
Apr 18, 2022 | 39.00 | 39.15 | 38.46 | 38.99 | 138,658 | -0.13(-0.34%) |
Apr 14, 2022 | 39.12 | 39.12 | 39.12 | 39.12 | 204 | -0.72(-1.80%) |
Apr 13, 2022 | 39.54 | 39.85 | 39.54 | 39.84 | 5,033 | +0.71(+1.80%) |
Apr 12, 2022 | 39.10 | 39.72 | 39.01 | 39.13 | 1,888 | -0.25(-0.62%) |
Apr 11, 2022 | 39.82 | 39.82 | 39.38 | 39.38 | 2,082 | -0.90(-2.23%) |
Apr 08, 2022 | 40.28 | 40.59 | 40.28 | 40.28 | 1,007 | -0.39(-0.96%) |
Apr 07, 2022 | 40.43 | 40.85 | 40.23 | 40.67 | 5,906 | +0.20(+0.49%) |
Apr 06, 2022 | 40.54 | 40.54 | 40.06 | 40.47 | 10,985 | -0.51(-1.23%) |
Apr 05, 2022 | 41.54 | 41.56 | 40.98 | 40.98 | 18,352 | -0.87(-2.09%) |
Apr 04, 2022 | 41.36 | 41.85 | 41.31 | 41.85 | 3,033 | +0.63(+1.53%) |
Apr 01, 2022 | 41.13 | 41.22 | 40.97 | 41.22 | 1,079 | +0.11(+0.26%) |
Mar 31, 2022 | 41.90 | 41.90 | 41.11 | 41.11 | 5,894 | -0.65(-1.56%) |
Mar 30, 2022 | 42.15 | 42.15 | 41.77 | 41.77 | 17,242 | -0.41(-0.97%) |
Mar 29, 2022 | 42.03 | 42.17 | 41.80 | 42.17 | 13,674 | +0.63(+1.51%) |
Mar 28, 2022 | 41.21 | 41.55 | 41.15 | 41.55 | 1,434 | +0.68(+1.65%) |
Mar 25, 2022 | 41.15 | 41.15 | 40.73 | 40.87 | 2,108 | -0.07(-0.18%) |
Mar 24, 2022 | 40.57 | 40.95 | 40.53 | 40.95 | 1,947 | +0.67(+1.67%) |
Mar 23, 2022 | 40.66 | 40.80 | 40.14 | 40.27 | 14,590 | -0.66(-1.61%) |
Mar 22, 2022 | 40.65 | 40.93 | 40.65 | 40.93 | 13,079 | +0.69(+1.71%) |
Mar 21, 2022 | 40.40 | 40.43 | 39.89 | 40.24 | 6,558 | -0.19(-0.46%) |
Mar 18, 2022 | 39.46 | 40.43 | 39.46 | 40.43 | 10,408 | +0.80(+2.03%) |
Mar 17, 2022 | 38.81 | 39.63 | 38.69 | 39.63 | 12,503 | +0.60(+1.54%) |
Mar 16, 2022 | 38.49 | 39.15 | 38.45 | 39.03 | 14,433 | +1.21(+3.20%) |
Mar 15, 2022 | 37.26 | 37.81 | 37.19 | 37.81 | 12,354 | +1.41(+3.87%) |
Mar 14, 2022 | 37.40 | 37.73 | 36.41 | 36.41 | 12,897 | -1.04(-2.79%) |
Mar 11, 2022 | 38.22 | 38.22 | 37.45 | 37.45 | 2,384 | -0.69(-1.82%) |
Mar 10, 2022 | 37.86 | 38.14 | 37.78 | 38.14 | 4,525 | -0.19(-0.49%) |
Mar 09, 2022 | 37.86 | 38.44 | 37.81 | 38.33 | 10,975 | +1.27(+3.42%) |
Mar 08, 2022 | 37.34 | 38.07 | 36.80 | 37.06 | 27,630 | -0.27(-0.72%) |
Mar 07, 2022 | 38.59 | 38.68 | 37.15 | 37.33 | 22,196 | -1.33(-3.44%) |
Mar 04, 2022 | 38.49 | 38.77 | 38.31 | 38.66 | 6,020 | -0.39(-0.99%) |
Mar 03, 2022 | 39.18 | 39.49 | 39.04 | 39.04 | 6,663 | -0.54(-1.37%) |
Mar 02, 2022 | 38.99 | 39.65 | 38.99 | 39.59 | 8,404 | +0.76(+1.96%) |