Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.40 | 33.79 | 33.09 | 33.67 | 110,382 | -0.02(-0.05%) |
May 27, 2022 | 33.19 | 33.74 | 33.19 | 33.69 | 58,551 | +0.63(+1.92%) |
May 26, 2022 | 33.38 | 33.38 | 32.98 | 33.06 | 136,478 | -0.03(-0.08%) |
May 25, 2022 | 32.75 | 33.22 | 32.67 | 33.08 | 79,458 | +0.35(+1.06%) |
May 24, 2022 | 32.49 | 32.76 | 31.78 | 32.73 | 83,249 | +0.30(+0.94%) |
May 23, 2022 | 32.48 | 32.63 | 32.27 | 32.43 | 65,264 | +0.32(+1.00%) |
May 20, 2022 | 32.57 | 32.57 | 31.85 | 32.11 | 110,102 | -0.21(-0.66%) |
May 19, 2022 | 32.54 | 32.82 | 31.97 | 32.32 | 136,197 | -0.14(-0.44%) |
May 18, 2022 | 32.73 | 33.14 | 32.29 | 32.47 | 124,967 | -0.66(-2.00%) |
May 17, 2022 | 32.84 | 33.29 | 32.65 | 33.13 | 60,613 | +0.48(+1.48%) |
May 16, 2022 | 32.46 | 32.84 | 32.11 | 32.65 | 70,782 | +0.19(+0.58%) |
May 13, 2022 | 32.44 | 32.64 | 31.80 | 32.46 | 134,442 | +0.28(+0.86%) |
May 12, 2022 | 31.99 | 32.34 | 31.53 | 32.18 | 106,649 | +0.40(+1.27%) |
May 11, 2022 | 32.66 | 32.79 | 31.47 | 31.78 | 146,263 | -0.88(-2.70%) |
May 10, 2022 | 33.12 | 33.12 | 32.12 | 32.66 | 179,617 | -0.22(-0.67%) |
May 09, 2022 | 32.85 | 33.45 | 32.56 | 32.88 | 135,556 | -0.22(-0.67%) |
May 06, 2022 | 32.43 | 33.30 | 32.43 | 33.10 | 113,020 | +0.33(+1.00%) |
May 05, 2022 | 32.54 | 32.83 | 31.50 | 32.78 | 167,931 | +0.06(+0.19%) |
May 04, 2022 | 32.63 | 33.21 | 31.48 | 32.71 | 156,453 | +0.52(+1.62%) |
May 03, 2022 | 32.15 | 32.63 | 31.75 | 32.19 | 81,447 | +0.17(+0.52%) |
May 02, 2022 | 32.65 | 33.03 | 31.36 | 32.03 | 133,862 | -0.48(-1.47%) |
Apr 29, 2022 | 33.72 | 33.72 | 32.37 | 32.50 | 147,529 | -1.35(-3.99%) |
Apr 28, 2022 | 33.57 | 33.94 | 32.93 | 33.85 | 71,666 | +0.55(+1.64%) |
Apr 27, 2022 | 33.78 | 33.93 | 33.05 | 33.31 | 138,684 | -0.49(-1.46%) |
Apr 26, 2022 | 34.32 | 34.52 | 33.76 | 33.80 | 64,316 | -0.87(-2.50%) |
Apr 25, 2022 | 34.69 | 35.33 | 34.01 | 34.66 | 73,287 | -0.14(-0.41%) |
Apr 22, 2022 | 35.54 | 35.54 | 34.74 | 34.81 | 59,986 | -0.75(-2.11%) |
Apr 21, 2022 | 36.05 | 36.14 | 35.45 | 35.56 | 72,916 | -0.23(-0.64%) |
Apr 20, 2022 | 35.98 | 36.25 | 35.72 | 35.79 | 56,005 | +0.12(+0.35%) |
Apr 19, 2022 | 35.52 | 36.26 | 35.52 | 35.66 | 84,751 | +0.06(+0.17%) |
Apr 18, 2022 | 36.42 | 36.75 | 35.41 | 35.60 | 65,191 | -1.09(-2.98%) |
Apr 14, 2022 | 36.80 | 37.10 | 36.61 | 36.70 | 59,781 | +0.08(+0.22%) |
Apr 13, 2022 | 36.14 | 36.90 | 36.14 | 36.62 | 77,100 | +0.35(+0.97%) |
Apr 12, 2022 | 36.65 | 36.97 | 36.11 | 36.26 | 115,737 | -0.05(-0.15%) |
Apr 11, 2022 | 36.59 | 36.69 | 36.07 | 36.32 | 64,240 | -0.25(-0.68%) |
Apr 08, 2022 | 36.97 | 37.01 | 36.52 | 36.56 | 42,252 | -0.29(-0.79%) |
Apr 07, 2022 | 37.50 | 37.50 | 36.74 | 36.85 | 92,334 | -0.57(-1.53%) |
Apr 06, 2022 | 36.81 | 37.69 | 36.76 | 37.43 | 89,891 | +0.41(+1.10%) |
Apr 05, 2022 | 37.59 | 37.98 | 36.82 | 37.02 | 125,341 | -0.47(-1.25%) |
Apr 04, 2022 | 37.94 | 37.99 | 36.90 | 37.49 | 76,034 | -0.40(-1.05%) |
Apr 01, 2022 | 37.15 | 37.96 | 37.15 | 37.89 | 123,534 | +0.63(+1.68%) |
Mar 31, 2022 | 37.22 | 37.60 | 37.02 | 37.26 | 133,855 | +0.29(+0.79%) |
Mar 30, 2022 | 37.27 | 37.37 | 36.77 | 36.97 | 65,820 | -0.25(-0.66%) |
Mar 29, 2022 | 36.85 | 37.44 | 36.81 | 37.22 | 78,693 | +0.83(+2.28%) |
Mar 28, 2022 | 36.30 | 36.53 | 36.17 | 36.39 | 81,396 | -0.12(-0.34%) |
Mar 25, 2022 | 36.44 | 36.55 | 36.19 | 36.51 | 54,924 | +0.22(+0.61%) |
Mar 24, 2022 | 36.14 | 36.31 | 35.77 | 36.29 | 70,101 | +0.24(+0.66%) |
Mar 23, 2022 | 36.27 | 36.29 | 35.87 | 36.05 | 52,344 | -0.41(-1.11%) |
Mar 22, 2022 | 36.79 | 36.89 | 36.29 | 36.46 | 75,711 | -0.02(-0.05%) |
Mar 21, 2022 | 36.33 | 36.88 | 36.27 | 36.47 | 64,125 | -0.06(-0.17%) |
Mar 18, 2022 | 36.21 | 36.77 | 35.67 | 36.54 | 308,316 | +0.41(+1.15%) |
Mar 17, 2022 | 35.32 | 36.32 | 35.32 | 36.12 | 55,706 | +0.53(+1.49%) |
Mar 16, 2022 | 35.53 | 35.74 | 34.80 | 35.59 | 127,764 | +0.37(+1.05%) |
Mar 15, 2022 | 35.38 | 35.53 | 34.96 | 35.22 | 86,652 | +0.18(+0.50%) |
Mar 14, 2022 | 36.04 | 36.04 | 34.94 | 35.04 | 82,122 | -0.87(-2.41%) |
Mar 11, 2022 | 36.50 | 36.95 | 35.75 | 35.91 | 88,681 | -0.40(-1.09%) |
Mar 10, 2022 | 36.24 | 36.51 | 35.89 | 36.31 | 71,510 | -0.34(-0.92%) |
Mar 09, 2022 | 37.26 | 37.45 | 36.60 | 36.64 | 107,351 | -0.10(-0.26%) |
Mar 08, 2022 | 36.86 | 37.28 | 36.47 | 36.74 | 71,381 | -0.26(-0.72%) |
Mar 07, 2022 | 38.43 | 38.43 | 36.98 | 37.00 | 105,441 | -1.54(-3.99%) |
Mar 04, 2022 | 37.73 | 38.56 | 37.57 | 38.54 | 78,681 | +0.62(+1.63%) |
Mar 03, 2022 | 38.12 | 38.16 | 37.38 | 37.92 | 70,411 | +0.18(+0.47%) |
Mar 02, 2022 | 37.20 | 38.01 | 37.10 | 37.75 | 89,304 | +0.69(+1.86%) |