Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.41 | 33.43 | 32.55 | 32.65 | 34,072 | -0.77(-2.30%) |
May 27, 2022 | 33.74 | 33.74 | 33.18 | 33.42 | 6,900 | -0.02(-0.06%) |
May 26, 2022 | 33.19 | 33.67 | 33.19 | 33.44 | 17,069 | -0.33(-0.99%) |
May 25, 2022 | 33.78 | 33.85 | 33.38 | 33.77 | 16,359 | -0.33(-0.97%) |
May 24, 2022 | 33.62 | 34.27 | 33.62 | 34.10 | 5,309 | +0.34(+1.01%) |
May 23, 2022 | 33.89 | 34.01 | 33.59 | 33.76 | 12,349 | +0.54(+1.62%) |
May 20, 2022 | 33.52 | 33.55 | 32.85 | 33.23 | 13,058 | -0.18(-0.55%) |
May 19, 2022 | 32.50 | 33.49 | 32.50 | 33.41 | 25,640 | +1.81(+5.74%) |
May 18, 2022 | 32.20 | 32.20 | 31.56 | 31.59 | 25,844 | -0.58(-1.80%) |
May 17, 2022 | 32.38 | 32.61 | 31.96 | 32.17 | 15,529 | +0.23(+0.72%) |
May 16, 2022 | 31.50 | 32.00 | 31.44 | 31.95 | 13,037 | +0.55(+1.75%) |
May 13, 2022 | 30.50 | 31.69 | 30.50 | 31.39 | 37,315 | +1.16(+3.85%) |
May 12, 2022 | 31.12 | 31.12 | 29.85 | 30.23 | 30,614 | -2.03(-6.30%) |
May 11, 2022 | 32.77 | 33.44 | 32.26 | 32.26 | 14,177 | +0.08(+0.26%) |
May 10, 2022 | 33.30 | 33.34 | 31.91 | 32.18 | 17,853 | -0.57(-1.75%) |
May 09, 2022 | 34.11 | 34.13 | 32.76 | 32.76 | 26,413 | -2.68(-7.55%) |
May 06, 2022 | 35.55 | 35.77 | 35.34 | 35.43 | 14,597 | -0.52(-1.45%) |
May 05, 2022 | 37.59 | 37.59 | 35.40 | 35.95 | 33,509 | -1.42(-3.80%) |
May 04, 2022 | 36.09 | 37.51 | 35.78 | 37.37 | 18,014 | +0.88(+2.41%) |
May 03, 2022 | 36.21 | 36.62 | 36.18 | 36.49 | 20,602 | +0.63(+1.76%) |
May 02, 2022 | 35.67 | 35.97 | 35.32 | 35.86 | 20,258 | -0.89(-2.41%) |
Apr 29, 2022 | 37.55 | 37.62 | 36.75 | 36.75 | 25,878 | -0.51(-1.38%) |
Apr 28, 2022 | 36.53 | 37.26 | 36.17 | 37.26 | 9,658 | +1.06(+2.94%) |
Apr 27, 2022 | 36.43 | 36.68 | 36.09 | 36.20 | 16,283 | -0.36(-0.97%) |
Apr 26, 2022 | 37.49 | 37.50 | 36.43 | 36.55 | 24,912 | -0.66(-1.79%) |
Apr 25, 2022 | 36.99 | 37.30 | 36.37 | 37.22 | 27,262 | -1.44(-3.73%) |
Apr 22, 2022 | 39.52 | 39.73 | 38.66 | 38.66 | 27,039 | -1.77(-4.38%) |
Apr 21, 2022 | 41.58 | 41.58 | 40.06 | 40.43 | 34,134 | -2.00(-4.72%) |
Apr 20, 2022 | 41.97 | 42.47 | 41.91 | 42.43 | 27,444 | +0.35(+0.84%) |
Apr 19, 2022 | 42.43 | 42.48 | 41.70 | 42.08 | 24,308 | -0.80(-1.87%) |
Apr 18, 2022 | 43.53 | 43.63 | 42.88 | 42.88 | 19,044 | +0.01(+0.02%) |
Apr 14, 2022 | 42.72 | 42.99 | 42.26 | 42.87 | 21,308 | +0.17(+0.39%) |
Apr 13, 2022 | 41.80 | 42.72 | 41.73 | 42.71 | 21,967 | +1.35(+3.27%) |
Apr 12, 2022 | 41.52 | 42.19 | 41.07 | 41.35 | 36,498 | +0.81(+1.99%) |
Apr 11, 2022 | 40.97 | 40.97 | 40.07 | 40.55 | 29,681 | -0.15(-0.38%) |
Apr 08, 2022 | 39.84 | 40.73 | 39.84 | 40.70 | 12,832 | +0.76(+1.89%) |
Apr 07, 2022 | 39.44 | 40.08 | 39.34 | 39.95 | 16,899 | +0.37(+0.93%) |
Apr 06, 2022 | 39.81 | 39.98 | 39.39 | 39.58 | 21,862 | -0.40(-1.01%) |
Apr 05, 2022 | 41.31 | 41.55 | 39.95 | 39.98 | 28,462 | -1.30(-3.14%) |
Apr 04, 2022 | 41.66 | 41.69 | 41.11 | 41.28 | 17,021 | +0.28(+0.68%) |
Apr 01, 2022 | 40.00 | 41.00 | 40.00 | 41.00 | 18,072 | +0.53(+1.31%) |
Mar 31, 2022 | 40.70 | 41.14 | 40.36 | 40.47 | 14,443 | -0.12(-0.29%) |
Mar 30, 2022 | 40.40 | 40.93 | 40.37 | 40.59 | 19,423 | +0.20(+0.50%) |
Mar 29, 2022 | 39.10 | 40.44 | 39.02 | 40.38 | 11,947 | +0.93(+2.36%) |
Mar 28, 2022 | 40.32 | 40.37 | 39.20 | 39.45 | 21,200 | -1.86(-4.49%) |
Mar 25, 2022 | 40.89 | 41.31 | 40.89 | 41.31 | 13,204 | -0.09(-0.22%) |
Mar 24, 2022 | 41.74 | 41.89 | 41.26 | 41.40 | 24,281 | -0.42(-1.00%) |
Mar 23, 2022 | 41.10 | 41.82 | 40.94 | 41.82 | 12,961 | +1.17(+2.89%) |
Mar 22, 2022 | 41.35 | 41.35 | 40.43 | 40.64 | 30,306 | -1.10(-2.64%) |
Mar 21, 2022 | 40.56 | 41.74 | 40.56 | 41.74 | 48,584 | +1.19(+2.94%) |
Mar 18, 2022 | 40.36 | 40.87 | 40.36 | 40.55 | 9,418 | -0.14(-0.34%) |
Mar 17, 2022 | 39.84 | 41.00 | 39.78 | 40.69 | 20,729 | +1.25(+3.17%) |
Mar 16, 2022 | 39.03 | 39.44 | 38.35 | 39.44 | 11,873 | +0.60(+1.55%) |
Mar 15, 2022 | 38.18 | 39.08 | 38.02 | 38.84 | 18,822 | -0.32(-0.83%) |
Mar 14, 2022 | 40.44 | 40.52 | 38.99 | 39.16 | 16,521 | -1.69(-4.14%) |
Mar 11, 2022 | 41.19 | 41.19 | 40.79 | 40.85 | 13,437 | -1.07(-2.56%) |
Mar 10, 2022 | 41.62 | 42.06 | 41.62 | 41.92 | 16,543 | +0.90(+2.19%) |
Mar 09, 2022 | 41.03 | 41.05 | 39.73 | 41.02 | 40,301 | -0.56(-1.34%) |
Mar 08, 2022 | 41.71 | 43.07 | 41.19 | 41.58 | 62,805 | +0.32(+0.78%) |
Mar 07, 2022 | 40.50 | 41.29 | 40.29 | 41.26 | 34,381 | +1.27(+3.17%) |
Mar 04, 2022 | 39.18 | 40.06 | 39.08 | 39.99 | 21,221 | +0.99(+2.54%) |
Mar 03, 2022 | 38.98 | 39.17 | 38.49 | 39.00 | 17,885 | +0.13(+0.32%) |
Mar 02, 2022 | 38.81 | 39.06 | 38.46 | 38.88 | 81,364 | -0.07(-0.18%) |