Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.37 | 35.37 | 34.99 | 35.10 | 126,821 | -0.53(-1.49%) |
May 27, 2022 | 34.84 | 35.66 | 34.84 | 35.63 | 7,468 | +0.88(+2.53%) |
May 26, 2022 | 34.60 | 34.95 | 34.60 | 34.75 | 7,432 | +0.31(+0.90%) |
May 25, 2022 | 34.06 | 34.58 | 34.06 | 34.44 | 14,725 | +0.33(+0.97%) |
May 24, 2022 | 33.98 | 34.17 | 33.40 | 34.11 | 20,983 | +0.09(+0.26%) |
May 23, 2022 | 33.78 | 34.14 | 33.38 | 34.02 | 16,746 | +0.50(+1.49%) |
May 20, 2022 | 34.03 | 34.03 | 33.08 | 33.52 | 10,571 | -0.07(-0.21%) |
May 19, 2022 | 33.68 | 33.95 | 33.48 | 33.59 | 97,178 | -0.25(-0.75%) |
May 18, 2022 | 34.77 | 34.77 | 33.81 | 33.84 | 15,040 | -1.09(-3.13%) |
May 17, 2022 | 34.87 | 35.00 | 34.59 | 34.94 | 14,209 | +0.36(+1.04%) |
May 16, 2022 | 34.62 | 34.86 | 34.54 | 34.58 | 41,104 | -0.18(-0.52%) |
May 13, 2022 | 34.32 | 34.79 | 34.00 | 34.76 | 52,206 | +0.81(+2.39%) |
May 12, 2022 | 33.97 | 34.15 | 33.53 | 33.95 | 63,824 | +0.02(+0.06%) |
May 11, 2022 | 33.83 | 34.54 | 33.83 | 33.93 | 24,427 | +0.05(+0.15%) |
May 10, 2022 | 34.25 | 34.45 | 33.67 | 33.88 | 26,493 | +0.04(+0.12%) |
May 09, 2022 | 35.26 | 35.26 | 33.72 | 33.84 | 58,690 | -1.77(-4.97%) |
May 06, 2022 | 35.90 | 35.95 | 35.35 | 35.61 | 65,253 | -0.47(-1.30%) |
May 05, 2022 | 36.90 | 37.16 | 35.80 | 36.08 | 29,258 | -1.02(-2.75%) |
May 04, 2022 | 36.90 | 37.13 | 36.10 | 37.10 | 47,238 | +0.25(+0.68%) |
May 03, 2022 | 36.93 | 36.98 | 36.43 | 36.85 | 30,062 | +0.07(+0.19%) |
May 02, 2022 | 38.00 | 38.00 | 36.02 | 36.78 | 248,785 | -1.03(-2.72%) |
Apr 29, 2022 | 39.61 | 39.61 | 37.74 | 37.81 | 70,048 | -1.92(-4.83%) |
Apr 28, 2022 | 39.71 | 39.85 | 38.91 | 39.73 | 54,994 | +0.44(+1.12%) |
Apr 27, 2022 | 39.55 | 39.89 | 39.27 | 39.29 | 30,539 | -0.24(-0.61%) |
Apr 26, 2022 | 39.95 | 40.21 | 39.45 | 39.53 | 31,693 | -0.60(-1.50%) |
Apr 25, 2022 | 40.20 | 40.22 | 39.50 | 40.13 | 123,952 | -0.15(-0.37%) |
Apr 22, 2022 | 40.89 | 40.89 | 40.28 | 40.28 | 15,103 | -0.70(-1.71%) |
Apr 21, 2022 | 41.38 | 41.45 | 40.95 | 40.98 | 21,052 | -0.07(-0.17%) |
Apr 20, 2022 | 40.57 | 41.28 | 40.57 | 41.05 | 72,445 | +0.60(+1.48%) |
Apr 19, 2022 | 39.82 | 40.48 | 39.82 | 40.45 | 27,375 | +1.03(+2.61%) |
Apr 18, 2022 | 39.69 | 39.77 | 39.21 | 39.42 | 31,420 | -0.23(-0.58%) |
Apr 14, 2022 | 39.80 | 40.00 | 39.65 | 39.65 | 38,345 | -0.00(-0.01%) |
Apr 13, 2022 | 39.24 | 39.71 | 39.09 | 39.66 | 22,765 | +0.55(+1.42%) |
Apr 12, 2022 | 39.03 | 39.33 | 38.77 | 39.10 | 47,700 | +0.34(+0.89%) |
Apr 11, 2022 | 39.29 | 39.29 | 38.66 | 38.76 | 17,607 | -0.45(-1.16%) |
Apr 08, 2022 | 39.25 | 39.45 | 39.16 | 39.21 | 41,896 | -0.15(-0.38%) |
Apr 07, 2022 | 39.40 | 39.53 | 38.98 | 39.36 | 35,637 | -0.29(-0.73%) |
Apr 06, 2022 | 39.00 | 39.66 | 38.90 | 39.65 | 33,006 | +0.50(+1.27%) |
Apr 05, 2022 | 39.50 | 39.78 | 38.96 | 39.15 | 21,855 | -0.30(-0.76%) |
Apr 04, 2022 | 39.99 | 39.99 | 39.05 | 39.45 | 58,057 | -0.47(-1.18%) |
Apr 01, 2022 | 39.33 | 39.93 | 39.26 | 39.92 | 49,814 | +0.82(+2.10%) |
Mar 31, 2022 | 40.00 | 40.01 | 39.10 | 39.10 | 20,114 | -0.56(-1.41%) |
Mar 30, 2022 | 40.03 | 40.03 | 39.49 | 39.66 | 29,230 | -0.38(-0.95%) |
Mar 29, 2022 | 39.15 | 40.13 | 39.15 | 40.04 | 36,394 | +1.11(+2.85%) |
Mar 28, 2022 | 38.56 | 38.96 | 38.49 | 38.93 | 30,723 | +0.38(+0.99%) |
Mar 25, 2022 | 38.20 | 38.55 | 38.16 | 38.55 | 105,273 | +0.53(+1.41%) |
Mar 24, 2022 | 37.69 | 38.02 | 37.69 | 38.02 | 17,553 | +0.30(+0.81%) |
Mar 23, 2022 | 38.15 | 38.15 | 37.68 | 37.71 | 22,254 | -0.42(-1.10%) |
Mar 22, 2022 | 38.48 | 38.63 | 38.13 | 38.13 | 12,770 | -0.15(-0.39%) |
Mar 21, 2022 | 38.60 | 38.69 | 38.08 | 38.28 | 113,579 | -0.24(-0.62%) |
Mar 18, 2022 | 38.26 | 38.65 | 38.26 | 38.52 | 13,914 | +0.01(+0.03%) |
Mar 17, 2022 | 38.03 | 38.53 | 38.03 | 38.51 | 12,549 | +0.39(+1.02%) |
Mar 16, 2022 | 37.94 | 38.30 | 37.29 | 38.12 | 19,826 | +0.54(+1.45%) |
Mar 15, 2022 | 37.62 | 37.80 | 37.25 | 37.58 | 21,166 | +0.23(+0.60%) |
Mar 14, 2022 | 38.14 | 38.14 | 37.25 | 37.35 | 15,816 | -0.49(-1.29%) |
Mar 11, 2022 | 38.43 | 38.69 | 37.77 | 37.84 | 33,832 | -0.39(-1.03%) |
Mar 10, 2022 | 37.70 | 38.23 | 38.23 | 100,130 | +0.10(+0.26%) | |
Mar 09, 2022 | 38.23 | 38.43 | 38.10 | 38.13 | 16,605 | +0.57(+1.52%) |
Mar 08, 2022 | 37.58 | 38.10 | 37.44 | 37.56 | 38,320 | -0.09(-0.25%) |
Mar 07, 2022 | 38.15 | 38.32 | 37.66 | 37.66 | 12,454 | -0.63(-1.66%) |
Mar 04, 2022 | 37.56 | 38.29 | 37.35 | 38.29 | 18,798 | +0.48(+1.27%) |
Mar 03, 2022 | 37.84 | 37.87 | 37.57 | 37.81 | 9,444 | +0.20(+0.53%) |
Mar 02, 2022 | 36.87 | 37.74 | 36.87 | 37.61 | 18,648 | +0.90(+2.45%) |