Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.27 | 35.75 | 34.77 | 35.27 | 87,089 | -0.24(-0.69%) |
May 27, 2022 | 34.51 | 35.71 | 34.12 | 35.52 | 101,694 | +1.00(+2.91%) |
May 26, 2022 | 34.07 | 35.08 | 33.91 | 34.51 | 56,383 | +0.74(+2.20%) |
May 25, 2022 | 33.99 | 34.52 | 33.61 | 33.77 | 66,687 | -0.32(-0.94%) |
May 24, 2022 | 33.39 | 34.34 | 33.22 | 34.09 | 59,876 | +0.45(+1.33%) |
May 23, 2022 | 33.13 | 34.23 | 32.82 | 33.64 | 106,653 | +0.95(+2.89%) |
May 20, 2022 | 35.19 | 35.19 | 32.58 | 32.70 | 131,344 | -2.06(-5.92%) |
May 19, 2022 | 38.04 | 38.04 | 33.79 | 34.75 | 186,631 | -2.61(-7.00%) |
May 18, 2022 | 38.10 | 38.89 | 37.06 | 37.37 | 118,393 | -0.21(-0.57%) |
May 17, 2022 | 36.70 | 37.70 | 36.65 | 37.58 | 39,949 | +1.40(+3.88%) |
May 16, 2022 | 36.13 | 36.50 | 35.73 | 36.18 | 39,125 | +0.10(+0.27%) |
May 13, 2022 | 35.78 | 36.91 | 35.71 | 36.08 | 43,051 | +0.63(+1.79%) |
May 12, 2022 | 35.13 | 35.54 | 34.93 | 35.45 | 37,098 | +0.26(+0.75%) |
May 11, 2022 | 35.41 | 36.36 | 35.09 | 35.18 | 37,218 | -0.22(-0.63%) |
May 10, 2022 | 36.21 | 36.57 | 35.08 | 35.41 | 44,656 | -0.56(-1.55%) |
May 09, 2022 | 35.29 | 36.26 | 35.02 | 35.96 | 68,766 | +0.29(+0.82%) |
May 06, 2022 | 35.68 | 36.00 | 35.13 | 35.67 | 48,305 | -0.09(-0.25%) |
May 05, 2022 | 37.45 | 37.52 | 35.36 | 35.76 | 46,100 | -1.91(-5.08%) |
May 04, 2022 | 37.20 | 37.84 | 36.35 | 37.67 | 51,593 | +1.09(+2.99%) |
May 03, 2022 | 36.41 | 36.97 | 35.98 | 36.58 | 48,619 | +0.25(+0.70%) |
May 02, 2022 | 36.10 | 36.89 | 35.93 | 36.32 | 74,847 | -0.04(-0.11%) |
Apr 29, 2022 | 37.73 | 37.73 | 36.24 | 36.36 | 78,967 | -1.08(-2.89%) |
Apr 28, 2022 | 37.32 | 37.57 | 36.35 | 37.45 | 52,233 | +0.43(+1.16%) |
Apr 27, 2022 | 36.91 | 37.71 | 36.60 | 37.02 | 73,848 | -0.15(-0.39%) |
Apr 26, 2022 | 38.25 | 38.48 | 37.08 | 37.16 | 58,331 | -1.41(-3.67%) |
Apr 25, 2022 | 38.56 | 38.71 | 37.48 | 38.58 | 53,943 | -0.32(-0.83%) |
Apr 22, 2022 | 39.49 | 39.52 | 38.71 | 38.90 | 54,309 | -0.86(-2.16%) |
Apr 21, 2022 | 40.79 | 41.45 | 39.62 | 39.76 | 41,918 | -0.99(-2.42%) |
Apr 20, 2022 | 40.70 | 41.35 | 40.70 | 40.74 | 31,141 | +0.16(+0.38%) |
Apr 19, 2022 | 40.29 | 41.09 | 40.29 | 40.59 | 46,639 | +0.36(+0.90%) |
Apr 18, 2022 | 40.39 | 40.68 | 40.00 | 40.23 | 45,648 | -0.31(-0.77%) |
Apr 14, 2022 | 41.58 | 41.58 | 40.41 | 40.54 | 47,498 | -0.32(-0.79%) |
Apr 13, 2022 | 39.95 | 41.04 | 39.91 | 40.86 | 48,350 | +0.66(+1.65%) |
Apr 12, 2022 | 39.99 | 40.66 | 39.96 | 40.20 | 50,819 | +0.32(+0.81%) |
Apr 11, 2022 | 40.40 | 40.88 | 39.77 | 39.88 | 64,836 | -0.82(-2.01%) |
Apr 08, 2022 | 41.40 | 41.75 | 40.62 | 40.69 | 50,310 | -0.73(-1.77%) |
Apr 07, 2022 | 41.40 | 41.60 | 40.98 | 41.43 | 59,620 | -0.10(-0.23%) |
Apr 06, 2022 | 41.66 | 42.31 | 41.30 | 41.52 | 74,944 | -0.30(-0.72%) |
Apr 05, 2022 | 43.11 | 43.56 | 41.68 | 41.83 | 120,583 | -1.08(-2.52%) |
Apr 04, 2022 | 44.58 | 44.62 | 42.84 | 42.91 | 127,287 | -1.67(-3.74%) |
Apr 01, 2022 | 44.87 | 45.22 | 43.95 | 44.58 | 113,077 | -0.20(-0.44%) |
Mar 31, 2022 | 45.76 | 46.94 | 44.50 | 44.77 | 136,183 | -1.14(-2.49%) |
Mar 30, 2022 | 44.79 | 46.59 | 44.50 | 45.91 | 89,534 | +1.13(+2.53%) |
Mar 29, 2022 | 44.36 | 44.91 | 44.28 | 44.78 | 67,553 | +0.59(+1.35%) |
Mar 28, 2022 | 44.86 | 45.41 | 43.85 | 44.19 | 88,404 | -0.57(-1.26%) |
Mar 25, 2022 | 45.99 | 46.01 | 44.45 | 44.75 | 107,664 | -1.06(-2.32%) |
Mar 24, 2022 | 45.33 | 45.97 | 45.03 | 45.82 | 36,254 | +0.51(+1.12%) |
Mar 23, 2022 | 46.11 | 46.11 | 45.08 | 45.31 | 47,108 | -0.89(-1.92%) |
Mar 22, 2022 | 45.85 | 46.87 | 45.76 | 46.20 | 74,058 | +0.23(+0.51%) |
Mar 21, 2022 | 45.16 | 46.01 | 44.90 | 45.96 | 64,583 | +1.29(+2.88%) |
Mar 18, 2022 | 45.17 | 45.65 | 44.45 | 44.67 | 279,082 | -0.48(-1.06%) |
Mar 17, 2022 | 43.95 | 45.22 | 43.56 | 45.15 | 39,484 | +1.45(+3.33%) |
Mar 16, 2022 | 44.83 | 44.83 | 43.36 | 43.70 | 102,126 | -0.92(-2.06%) |
Mar 15, 2022 | 45.37 | 45.40 | 44.25 | 44.62 | 66,644 | -0.58(-1.27%) |
Mar 14, 2022 | 45.42 | 45.84 | 44.98 | 45.19 | 74,994 | -0.02(-0.04%) |
Mar 11, 2022 | 45.45 | 45.97 | 45.07 | 45.21 | 48,948 | +0.16(+0.35%) |
Mar 10, 2022 | 43.86 | 45.20 | 43.39 | 45.05 | 40,493 | +0.60(+1.36%) |
Mar 09, 2022 | 43.47 | 44.50 | 42.94 | 44.45 | 126,805 | +1.72(+4.02%) |
Mar 08, 2022 | 43.78 | 43.78 | 42.52 | 42.73 | 58,145 | -1.06(-2.43%) |
Mar 07, 2022 | 45.06 | 45.72 | 43.71 | 43.80 | 66,178 | -1.50(-3.32%) |
Mar 04, 2022 | 44.64 | 45.36 | 44.05 | 45.30 | 46,447 | +0.27(+0.61%) |
Mar 03, 2022 | 44.83 | 45.32 | 44.52 | 45.03 | 80,531 | +0.22(+0.50%) |
Mar 02, 2022 | 42.86 | 44.83 | 42.86 | 44.80 | 65,343 | +2.16(+5.05%) |