Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.19 | 38.00 | 37.10 | 37.52 | 20,379 | -0.10(-0.27%) |
May 27, 2022 | 36.36 | 38.35 | 36.36 | 37.62 | 38,222 | +0.61(+1.65%) |
May 26, 2022 | 35.10 | 37.44 | 35.10 | 37.01 | 32,596 | +1.85(+5.26%) |
May 25, 2022 | 33.25 | 35.62 | 33.25 | 35.16 | 43,258 | +1.86(+5.59%) |
May 24, 2022 | 32.94 | 33.37 | 32.42 | 33.30 | 13,739 | +0.80(+2.46%) |
May 23, 2022 | 31.45 | 33.05 | 31.45 | 32.50 | 27,757 | +1.29(+4.13%) |
May 20, 2022 | 30.90 | 31.34 | 30.78 | 31.21 | 17,706 | +0.21(+0.68%) |
May 19, 2022 | 30.22 | 31.07 | 30.22 | 31.00 | 17,886 | +0.44(+1.44%) |
May 18, 2022 | 31.40 | 31.56 | 30.56 | 30.56 | 14,492 | -1.14(-3.60%) |
May 17, 2022 | 31.61 | 31.84 | 31.61 | 31.70 | 7,030 | +0.02(+0.06%) |
May 16, 2022 | 31.52 | 31.81 | 31.43 | 31.68 | 15,117 | +0.03(+0.09%) |
May 13, 2022 | 32.20 | 32.81 | 31.65 | 31.65 | 21,621 | -0.01(-0.03%) |
May 12, 2022 | 32.17 | 32.25 | 31.16 | 31.66 | 20,553 | -0.04(-0.13%) |
May 11, 2022 | 32.00 | 32.43 | 31.65 | 31.70 | 15,568 | -0.47(-1.46%) |
May 10, 2022 | 31.00 | 32.99 | 30.82 | 32.17 | 19,233 | +0.40(+1.26%) |
May 09, 2022 | 30.76 | 32.48 | 30.76 | 31.77 | 12,713 | +0.16(+0.51%) |
May 06, 2022 | 32.09 | 32.21 | 31.26 | 31.61 | 7,223 | -0.33(-1.03%) |
May 05, 2022 | 32.51 | 32.81 | 31.77 | 31.94 | 8,986 | -1.22(-3.68%) |
May 04, 2022 | 31.42 | 33.73 | 31.42 | 33.16 | 15,293 | +1.67(+5.30%) |
May 03, 2022 | 31.33 | 31.95 | 31.00 | 31.49 | 10,090 | +0.33(+1.06%) |
May 02, 2022 | 30.79 | 31.43 | 30.79 | 31.16 | 10,068 | +0.06(+0.19%) |
Apr 29, 2022 | 31.50 | 31.50 | 30.76 | 31.10 | 23,492 | -0.01(-0.03%) |
Apr 28, 2022 | 31.41 | 31.49 | 30.47 | 31.11 | 21,950 | +0.45(+1.47%) |
Apr 27, 2022 | 31.60 | 31.60 | 30.56 | 30.66 | 18,473 | -0.35(-1.13%) |
Apr 26, 2022 | 31.63 | 31.63 | 31.01 | 31.01 | 14,629 | -0.55(-1.74%) |
Apr 25, 2022 | 31.76 | 31.82 | 31.37 | 31.56 | 20,864 | -0.65(-2.02%) |
Apr 22, 2022 | 33.17 | 33.17 | 32.06 | 32.21 | 11,578 | -0.73(-2.22%) |
Apr 21, 2022 | 33.01 | 33.53 | 32.70 | 32.94 | 10,022 | +0.18(+0.55%) |
Apr 20, 2022 | 32.55 | 32.94 | 32.55 | 32.76 | 10,862 | +0.41(+1.27%) |
Apr 19, 2022 | 32.35 | 32.58 | 32.23 | 32.35 | 12,696 | +0.19(+0.59%) |
Apr 18, 2022 | 32.18 | 32.40 | 32.16 | 32.16 | 9,848 | -0.07(-0.22%) |
Apr 14, 2022 | 32.52 | 32.52 | 32.15 | 32.23 | 13,116 | -0.08(-0.25%) |
Apr 13, 2022 | 32.29 | 32.35 | 32.14 | 32.31 | 11,529 | -0.14(-0.43%) |
Apr 12, 2022 | 32.24 | 32.45 | 32.01 | 32.45 | 10,727 | +0.13(+0.40%) |
Apr 11, 2022 | 32.24 | 32.40 | 32.01 | 32.32 | 12,060 | +0.00(+0.00%) |
Apr 08, 2022 | 32.28 | 32.32 | 31.80 | 32.32 | 7,127 | +0.30(+0.94%) |
Apr 07, 2022 | 32.04 | 32.40 | 32.02 | 32.02 | 8,395 | -0.47(-1.45%) |
Apr 06, 2022 | 32.14 | 32.49 | 31.86 | 32.49 | 8,241 | +0.35(+1.09%) |
Apr 05, 2022 | 33.02 | 33.02 | 32.02 | 32.14 | 7,879 | -0.03(-0.09%) |
Apr 04, 2022 | 32.48 | 32.48 | 32.09 | 32.17 | 8,399 | -0.19(-0.59%) |
Apr 01, 2022 | 32.94 | 32.94 | 32.36 | 32.36 | 9,605 | +0.17(+0.53%) |
Mar 31, 2022 | 31.92 | 32.91 | 31.92 | 32.19 | 9,701 | -0.06(-0.19%) |
Mar 30, 2022 | 32.41 | 32.41 | 32.25 | 32.25 | 8,360 | -0.35(-1.07%) |
Mar 29, 2022 | 32.73 | 32.80 | 32.60 | 32.60 | 7,107 | -0.20(-0.61%) |
Mar 28, 2022 | 33.25 | 33.25 | 32.58 | 32.80 | 4,922 | -0.30(-0.91%) |
Mar 25, 2022 | 32.70 | 34.11 | 32.70 | 33.10 | 17,181 | +0.22(+0.67%) |
Mar 24, 2022 | 32.62 | 32.96 | 32.52 | 32.88 | 8,479 | +0.08(+0.24%) |
Mar 23, 2022 | 32.82 | 32.90 | 32.74 | 32.80 | 8,025 | -0.24(-0.73%) |
Mar 22, 2022 | 32.99 | 33.33 | 32.75 | 33.04 | 16,642 | +0.48(+1.47%) |
Mar 21, 2022 | 34.43 | 34.95 | 32.41 | 32.56 | 24,183 | -1.72(-5.02%) |
Mar 18, 2022 | 33.11 | 34.64 | 32.90 | 34.28 | 44,269 | +1.08(+3.25%) |
Mar 17, 2022 | 33.01 | 33.79 | 32.82 | 33.20 | 34,354 | +0.02(+0.06%) |
Mar 16, 2022 | 33.48 | 33.50 | 33.12 | 33.18 | 14,016 | -0.09(-0.27%) |
Mar 15, 2022 | 33.16 | 33.59 | 33.16 | 33.27 | 5,050 | +0.00(+0.00%) |
Mar 14, 2022 | 33.25 | 33.36 | 33.25 | 33.27 | 12,052 | +0.20(+0.60%) |
Mar 11, 2022 | 33.29 | 33.35 | 33.07 | 33.07 | 6,429 | -0.28(-0.84%) |
Mar 10, 2022 | 33.67 | 33.67 | 33.23 | 33.35 | 7,755 | +0.00(+0.00%) |
Mar 09, 2022 | 33.33 | 33.79 | 33.33 | 33.35 | 6,748 | +0.29(+0.88%) |
Mar 08, 2022 | 34.10 | 34.10 | 33.06 | 33.06 | 8,547 | -1.00(-2.94%) |
Mar 07, 2022 | 35.25 | 35.25 | 34.06 | 34.06 | 12,429 | -1.04(-2.96%) |
Mar 04, 2022 | 35.13 | 35.50 | 34.70 | 35.10 | 13,251 | -0.20(-0.57%) |
Mar 03, 2022 | 35.33 | 35.33 | 35.30 | 35.30 | 4,015 | -0.08(-0.23%) |
Mar 02, 2022 | 34.72 | 35.38 | 34.72 | 35.38 | 4,665 | +0.87(+2.52%) |