Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.49 | 36.50 | 35.95 | 36.20 | 91,201 | -0.35(-0.96%) |
May 30, 2022 | 37.49 | 37.49 | 36.48 | 36.55 | 60,008 | -0.63(-1.69%) |
May 27, 2022 | 36.75 | 37.18 | 36.29 | 37.18 | 85,365 | +0.69(+1.89%) |
May 26, 2022 | 36.25 | 36.91 | 36.25 | 36.49 | 88,870 | +0.38(+1.05%) |
May 25, 2022 | 35.60 | 36.21 | 35.51 | 36.11 | 118,465 | +0.64(+1.80%) |
May 24, 2022 | 35.96 | 35.96 | 34.56 | 35.47 | 125,925 | -0.02(-0.06%) |
May 20, 2022 | 35.49 | 0 | -0.37(-1.03%) | |||
May 19, 2022 | 35.87 | 36.77 | 35.70 | 35.86 | 138,346 | -0.21(-0.58%) |
May 18, 2022 | 37.25 | 37.25 | 36.03 | 36.07 | 97,445 | -1.18(-3.17%) |
May 17, 2022 | 36.55 | 37.70 | 36.50 | 37.25 | 168,618 | +0.98(+2.70%) |
May 16, 2022 | 36.06 | 36.69 | 35.77 | 36.27 | 99,128 | +0.34(+0.95%) |
May 13, 2022 | 34.55 | 36.12 | 34.51 | 35.93 | 151,725 | +1.73(+5.06%) |
May 12, 2022 | 34.72 | 34.72 | 33.59 | 34.20 | 127,944 | -0.52(-1.50%) |
May 11, 2022 | 33.47 | 35.14 | 33.45 | 34.72 | 201,261 | +1.21(+3.61%) |
May 10, 2022 | 33.41 | 34.51 | 33.39 | 33.51 | 224,063 | -0.39(-1.15%) |
May 09, 2022 | 33.14 | 34.07 | 33.10 | 33.90 | 137,877 | +0.42(+1.25%) |
May 06, 2022 | 33.83 | 34.44 | 32.70 | 33.48 | 134,825 | -0.38(-1.12%) |
May 05, 2022 | 33.88 | 34.45 | 33.19 | 33.86 | 110,981 | +0.05(+0.15%) |
May 04, 2022 | 33.53 | 34.12 | 33.48 | 33.81 | 104,252 | -0.03(-0.09%) |
May 03, 2022 | 33.45 | 34.40 | 33.45 | 33.84 | 130,256 | +0.58(+1.74%) |
May 02, 2022 | 34.21 | 34.46 | 33.12 | 33.26 | 90,329 | -1.17(-3.40%) |
Apr 29, 2022 | 34.57 | 34.91 | 34.34 | 34.43 | 160,584 | -0.13(-0.38%) |
Apr 28, 2022 | 33.68 | 35.01 | 33.65 | 34.56 | 128,495 | +1.16(+3.47%) |
Apr 27, 2022 | 33.38 | 33.63 | 32.74 | 33.40 | 237,578 | +0.02(+0.06%) |
Apr 26, 2022 | 34.04 | 34.61 | 33.12 | 33.38 | 183,500 | -0.71(-2.08%) |
Apr 25, 2022 | 34.60 | 34.61 | 33.06 | 34.09 | 150,340 | -0.63(-1.81%) |
Apr 22, 2022 | 34.84 | 35.50 | 34.25 | 34.72 | 110,418 | -0.22(-0.63%) |
Apr 21, 2022 | 35.96 | 36.10 | 34.91 | 34.94 | 71,157 | -0.61(-1.72%) |
Apr 20, 2022 | 34.97 | 35.77 | 34.79 | 35.55 | 78,185 | +0.57(+1.63%) |
Apr 19, 2022 | 35.00 | 35.72 | 34.80 | 34.98 | 92,579 | +0.00(+0.00%) |
Apr 18, 2022 | 35.72 | 36.85 | 34.86 | 34.98 | 441,952 | -1.29(-3.56%) |
Apr 14, 2022 | 36.27 | 0 | +0.53(+1.48%) | |||
Apr 13, 2022 | 34.61 | 36.29 | 34.61 | 35.74 | 139,821 | +1.10(+3.18%) |
Apr 12, 2022 | 33.99 | 34.93 | 33.99 | 34.64 | 263,931 | +0.72(+2.12%) |
Apr 11, 2022 | 33.13 | 33.93 | 32.80 | 33.92 | 405,072 | +0.74(+2.23%) |
Apr 08, 2022 | 32.91 | 33.33 | 32.56 | 33.18 | 79,043 | +0.19(+0.58%) |
Apr 07, 2022 | 33.09 | 33.09 | 32.21 | 32.99 | 110,744 | -0.03(-0.09%) |
Apr 06, 2022 | 33.36 | 33.49 | 32.92 | 33.02 | 78,955 | -0.58(-1.73%) |
Apr 05, 2022 | 33.63 | 33.84 | 33.37 | 33.60 | 99,508 | +0.10(+0.30%) |
Apr 04, 2022 | 33.12 | 33.58 | 33.00 | 33.50 | 85,161 | +0.33(+0.99%) |
Apr 01, 2022 | 32.96 | 33.74 | 32.81 | 33.17 | 111,474 | +0.04(+0.12%) |
Mar 31, 2022 | 31.98 | 33.33 | 31.96 | 33.13 | 223,687 | +1.03(+3.21%) |
Mar 30, 2022 | 31.81 | 33.17 | 31.68 | 32.10 | 191,031 | -1.49(-4.44%) |
Mar 29, 2022 | 33.32 | 33.65 | 33.13 | 33.59 | 237,023 | +0.27(+0.81%) |
Mar 28, 2022 | 33.32 | 33.45 | 33.02 | 33.32 | 180,451 | +0.02(+0.06%) |
Mar 25, 2022 | 33.45 | 33.57 | 33.12 | 33.30 | 236,416 | -0.05(-0.15%) |
Mar 24, 2022 | 33.06 | 33.54 | 32.80 | 33.35 | 87,463 | +0.29(+0.88%) |
Mar 23, 2022 | 33.03 | 33.31 | 32.80 | 33.06 | 94,988 | -0.07(-0.21%) |
Mar 22, 2022 | 31.57 | 33.42 | 31.57 | 33.13 | 400,347 | +1.55(+4.91%) |
Mar 21, 2022 | 30.79 | 31.64 | 30.79 | 31.58 | 145,606 | +0.85(+2.77%) |
Mar 18, 2022 | 30.80 | 31.66 | 30.73 | 30.73 | 864,252 | -0.21(-0.68%) |
Mar 17, 2022 | 29.25 | 31.23 | 29.25 | 30.94 | 217,860 | +1.74(+5.96%) |
Mar 16, 2022 | 30.12 | 30.38 | 28.81 | 29.20 | 383,246 | -0.84(-2.80%) |
Mar 15, 2022 | 31.67 | 31.67 | 29.96 | 30.04 | 307,206 | -1.53(-4.85%) |
Mar 14, 2022 | 31.31 | 31.88 | 30.80 | 31.57 | 349,429 | +0.61(+1.97%) |
Mar 11, 2022 | 31.63 | 31.75 | 30.76 | 30.96 | 132,020 | -0.64(-2.03%) |
Mar 10, 2022 | 31.64 | 31.93 | 31.01 | 31.60 | 176,534 | -0.27(-0.85%) |
Mar 09, 2022 | 30.98 | 32.35 | 30.56 | 31.87 | 200,605 | +0.87(+2.81%) |
Mar 08, 2022 | 31.55 | 31.89 | 30.70 | 31.00 | 206,724 | -0.41(-1.31%) |
Mar 07, 2022 | 30.71 | 32.22 | 30.71 | 31.41 | 183,628 | +0.53(+1.72%) |
Mar 04, 2022 | 29.82 | 30.90 | 29.78 | 30.88 | 109,717 | +0.92(+3.07%) |
Mar 03, 2022 | 29.70 | 30.80 | 29.58 | 29.96 | 184,126 | +0.26(+0.88%) |
Mar 02, 2022 | 29.62 | 29.92 | 29.35 | 29.70 | 96,933 | +0.13(+0.44%) |