Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.49 | 35.21 | 33.89 | 34.24 | 212,124 | -0.67(-1.93%) |
May 27, 2022 | 34.00 | 35.13 | 33.88 | 34.91 | 127,703 | +1.04(+3.06%) |
May 26, 2022 | 33.23 | 34.09 | 33.08 | 33.87 | 162,525 | +1.06(+3.23%) |
May 25, 2022 | 31.50 | 32.94 | 31.50 | 32.81 | 133,857 | +1.00(+3.14%) |
May 24, 2022 | 32.05 | 32.81 | 31.11 | 31.81 | 104,287 | -0.59(-1.82%) |
May 23, 2022 | 32.27 | 32.80 | 31.85 | 32.40 | 112,862 | +0.58(+1.83%) |
May 20, 2022 | 32.98 | 32.98 | 30.79 | 31.82 | 219,059 | -0.84(-2.57%) |
May 19, 2022 | 31.70 | 33.43 | 31.40 | 32.66 | 184,490 | +0.38(+1.18%) |
May 18, 2022 | 33.54 | 34.93 | 32.05 | 32.28 | 220,847 | -1.42(-4.21%) |
May 17, 2022 | 33.42 | 34.02 | 33.04 | 33.70 | 126,198 | +1.11(+3.42%) |
May 16, 2022 | 32.70 | 33.01 | 32.12 | 32.58 | 426,890 | -0.37(-1.13%) |
May 13, 2022 | 32.65 | 33.49 | 31.98 | 32.95 | 253,092 | +0.91(+2.85%) |
May 12, 2022 | 31.91 | 32.37 | 31.15 | 32.04 | 164,398 | +0.06(+0.18%) |
May 11, 2022 | 33.12 | 34.13 | 31.84 | 31.98 | 189,948 | -1.25(-3.76%) |
May 10, 2022 | 34.20 | 34.20 | 32.13 | 33.23 | 197,681 | +0.12(+0.37%) |
May 09, 2022 | 33.62 | 34.27 | 32.89 | 33.11 | 142,925 | -0.93(-2.74%) |
May 06, 2022 | 34.66 | 34.89 | 33.66 | 34.04 | 194,402 | -0.81(-2.32%) |
May 05, 2022 | 36.19 | 36.32 | 34.33 | 34.85 | 261,139 | -1.69(-4.62%) |
May 04, 2022 | 35.09 | 36.82 | 34.77 | 36.54 | 273,648 | +1.18(+3.34%) |
May 03, 2022 | 33.72 | 35.47 | 33.16 | 35.36 | 350,600 | +2.46(+7.47%) |
May 02, 2022 | 33.93 | 34.25 | 31.63 | 32.90 | 388,064 | -0.91(-2.68%) |
Apr 29, 2022 | 33.94 | 35.36 | 33.63 | 33.80 | 436,000 | -0.39(-1.14%) |
Apr 28, 2022 | 33.33 | 34.51 | 32.32 | 34.19 | 404,352 | +1.43(+4.36%) |
Apr 27, 2022 | 34.52 | 35.26 | 32.25 | 32.76 | 373,922 | -0.39(-1.18%) |
Apr 26, 2022 | 33.74 | 34.06 | 33.00 | 33.15 | 309,783 | -0.99(-2.90%) |
Apr 25, 2022 | 36.09 | 37.08 | 33.64 | 34.15 | 468,729 | -3.00(-8.08%) |
Apr 22, 2022 | 39.10 | 39.10 | 36.90 | 37.15 | 158,086 | -2.17(-5.52%) |
Apr 21, 2022 | 40.72 | 40.72 | 39.15 | 39.32 | 198,750 | -1.01(-2.50%) |
Apr 20, 2022 | 39.88 | 41.26 | 39.88 | 40.33 | 217,448 | +0.69(+1.73%) |
Apr 19, 2022 | 38.00 | 39.74 | 38.00 | 39.64 | 187,718 | +1.46(+3.82%) |
Apr 18, 2022 | 37.70 | 38.86 | 37.70 | 38.18 | 152,247 | +0.42(+1.11%) |
Apr 14, 2022 | 37.38 | 38.35 | 37.16 | 37.77 | 187,950 | +0.49(+1.30%) |
Apr 13, 2022 | 36.72 | 37.46 | 36.46 | 37.28 | 209,702 | +0.77(+2.11%) |
Apr 12, 2022 | 36.68 | 37.52 | 36.33 | 36.51 | 148,668 | +0.36(+1.00%) |
Apr 11, 2022 | 35.35 | 36.60 | 35.28 | 36.15 | 221,516 | +0.70(+1.96%) |
Apr 08, 2022 | 36.53 | 36.53 | 35.26 | 35.45 | 234,257 | -0.75(-2.08%) |
Apr 07, 2022 | 37.62 | 37.65 | 35.99 | 36.20 | 332,547 | -1.43(-3.80%) |
Apr 06, 2022 | 38.26 | 38.92 | 37.59 | 37.63 | 268,146 | -0.97(-2.52%) |
Apr 05, 2022 | 39.55 | 40.24 | 38.45 | 38.60 | 133,277 | -1.06(-2.67%) |
Apr 04, 2022 | 40.92 | 41.33 | 39.55 | 39.66 | 167,029 | -1.31(-3.21%) |
Apr 01, 2022 | 41.70 | 42.16 | 40.47 | 40.98 | 158,693 | -0.49(-1.17%) |
Mar 31, 2022 | 41.57 | 42.00 | 41.27 | 41.46 | 145,490 | -0.10(-0.25%) |
Mar 30, 2022 | 42.23 | 42.30 | 41.29 | 41.57 | 171,578 | -0.79(-1.87%) |
Mar 29, 2022 | 42.19 | 42.94 | 42.04 | 42.36 | 214,795 | +0.41(+0.98%) |
Mar 28, 2022 | 42.71 | 42.81 | 40.95 | 41.95 | 150,621 | -1.10(-2.55%) |
Mar 25, 2022 | 42.49 | 43.29 | 41.78 | 43.04 | 334,847 | +0.84(+1.99%) |
Mar 24, 2022 | 42.22 | 42.77 | 41.78 | 42.21 | 165,669 | +0.11(+0.27%) |
Mar 23, 2022 | 41.80 | 42.69 | 41.10 | 42.09 | 130,577 | +0.10(+0.25%) |
Mar 22, 2022 | 41.72 | 42.25 | 41.33 | 41.99 | 184,849 | +0.52(+1.26%) |
Mar 21, 2022 | 42.71 | 43.10 | 41.17 | 41.46 | 209,264 | -0.96(-2.27%) |
Mar 18, 2022 | 41.74 | 42.75 | 41.12 | 42.42 | 365,810 | +0.39(+0.93%) |
Mar 17, 2022 | 40.51 | 42.04 | 40.28 | 42.03 | 157,985 | +1.31(+3.23%) |
Mar 16, 2022 | 40.26 | 40.99 | 39.75 | 40.72 | 242,208 | +1.02(+2.57%) |
Mar 15, 2022 | 38.98 | 39.82 | 38.64 | 39.70 | 165,605 | +0.71(+1.83%) |
Mar 14, 2022 | 40.94 | 41.10 | 38.31 | 38.98 | 231,260 | -1.61(-3.97%) |
Mar 11, 2022 | 40.73 | 41.40 | 39.91 | 40.60 | 263,853 | +0.72(+1.82%) |
Mar 10, 2022 | 38.95 | 40.16 | 38.43 | 39.87 | 173,735 | +0.03(+0.07%) |
Mar 09, 2022 | 40.29 | 40.77 | 38.27 | 39.84 | 241,540 | +0.15(+0.38%) |
Mar 08, 2022 | 37.69 | 41.54 | 37.69 | 39.69 | 390,040 | +3.12(+8.52%) |
Mar 07, 2022 | 37.71 | 38.06 | 36.51 | 36.57 | 293,656 | -1.23(-3.25%) |
Mar 04, 2022 | 39.66 | 39.66 | 37.49 | 37.80 | 160,323 | -2.48(-6.15%) |
Mar 03, 2022 | 40.89 | 40.89 | 39.60 | 40.28 | 112,941 | -0.37(-0.91%) |
Mar 02, 2022 | 38.37 | 40.96 | 38.37 | 40.65 | 188,540 | +2.82(+7.45%) |