Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.95 | 34.59 | 33.33 | 34.20 | 71,114 | +0.06(+0.18%) |
May 27, 2022 | 34.35 | 35.00 | 33.95 | 34.14 | 46,831 | -0.07(-0.20%) |
May 26, 2022 | 32.92 | 34.64 | 32.92 | 34.21 | 112,540 | +1.89(+5.85%) |
May 25, 2022 | 31.87 | 33.49 | 31.87 | 32.32 | 154,338 | +0.08(+0.25%) |
May 24, 2022 | 31.85 | 32.39 | 31.15 | 32.24 | 86,292 | -0.17(-0.52%) |
May 23, 2022 | 33.41 | 33.45 | 32.09 | 32.41 | 150,631 | -0.35(-1.07%) |
May 20, 2022 | 33.98 | 33.98 | 30.39 | 32.76 | 223,872 | -0.94(-2.79%) |
May 19, 2022 | 33.47 | 34.45 | 32.35 | 33.70 | 114,056 | -0.32(-0.94%) |
May 18, 2022 | 34.26 | 34.27 | 32.85 | 34.02 | 271,835 | -1.05(-2.99%) |
May 17, 2022 | 33.64 | 35.20 | 33.64 | 35.07 | 105,112 | +1.98(+5.98%) |
May 16, 2022 | 34.92 | 35.06 | 33.05 | 33.09 | 58,264 | -2.29(-6.47%) |
May 13, 2022 | 34.15 | 35.97 | 33.81 | 35.38 | 133,382 | +1.54(+4.55%) |
May 12, 2022 | 33.13 | 34.84 | 32.65 | 33.84 | 103,532 | +0.40(+1.20%) |
May 11, 2022 | 35.58 | 36.96 | 33.26 | 33.44 | 62,539 | -2.54(-7.06%) |
May 10, 2022 | 35.23 | 36.53 | 34.40 | 35.98 | 102,327 | +1.12(+3.21%) |
May 09, 2022 | 34.62 | 36.54 | 33.55 | 34.86 | 121,753 | -0.70(-1.97%) |
May 06, 2022 | 36.60 | 37.26 | 35.00 | 35.56 | 147,675 | -0.84(-2.31%) |
May 05, 2022 | 37.33 | 37.68 | 35.26 | 36.40 | 209,625 | +1.63(+4.69%) |
May 04, 2022 | 34.55 | 35.28 | 33.20 | 34.77 | 160,642 | +0.22(+0.64%) |
May 03, 2022 | 33.35 | 34.55 | 33.10 | 34.55 | 77,385 | +1.30(+3.91%) |
May 02, 2022 | 32.49 | 33.36 | 32.06 | 33.25 | 105,956 | +0.56(+1.71%) |
Apr 29, 2022 | 32.07 | 33.79 | 32.07 | 32.69 | 134,301 | +0.36(+1.11%) |
Apr 28, 2022 | 31.32 | 32.96 | 30.20 | 32.33 | 119,395 | +1.89(+6.21%) |
Apr 27, 2022 | 30.66 | 31.01 | 29.86 | 30.44 | 84,518 | -0.05(-0.16%) |
Apr 26, 2022 | 31.13 | 31.35 | 30.49 | 30.49 | 76,338 | -1.20(-3.79%) |
Apr 25, 2022 | 30.43 | 31.77 | 30.33 | 31.69 | 94,272 | +0.75(+2.42%) |
Apr 22, 2022 | 32.57 | 32.66 | 30.84 | 30.94 | 170,212 | -1.94(-5.90%) |
Apr 21, 2022 | 34.23 | 35.05 | 32.16 | 32.88 | 151,059 | -1.02(-3.01%) |
Apr 20, 2022 | 34.84 | 35.45 | 33.44 | 33.90 | 98,945 | -0.75(-2.16%) |
Apr 19, 2022 | 32.83 | 34.76 | 32.83 | 34.65 | 171,615 | +1.45(+4.37%) |
Apr 18, 2022 | 31.78 | 33.21 | 30.81 | 33.20 | 149,531 | +1.61(+5.10%) |
Apr 14, 2022 | 31.64 | 32.34 | 31.10 | 31.59 | 87,592 | +0.02(+0.06%) |
Apr 13, 2022 | 30.94 | 31.83 | 30.63 | 31.57 | 88,947 | +0.44(+1.41%) |
Apr 12, 2022 | 32.48 | 33.96 | 30.84 | 31.13 | 175,384 | -0.74(-2.32%) |
Apr 11, 2022 | 31.74 | 33.11 | 31.45 | 31.87 | 155,338 | -0.26(-0.81%) |
Apr 08, 2022 | 31.70 | 33.70 | 30.91 | 32.13 | 129,635 | +0.62(+1.97%) |
Apr 07, 2022 | 31.20 | 31.62 | 30.32 | 31.51 | 115,365 | +0.12(+0.38%) |
Apr 06, 2022 | 32.17 | 32.47 | 31.02 | 31.39 | 177,604 | -1.28(-3.92%) |
Apr 05, 2022 | 34.55 | 35.06 | 32.41 | 32.67 | 94,813 | -1.81(-5.25%) |
Apr 04, 2022 | 33.68 | 35.09 | 33.01 | 34.48 | 111,204 | +1.11(+3.33%) |
Apr 01, 2022 | 34.94 | 34.94 | 32.86 | 33.37 | 152,552 | -1.08(-3.13%) |
Mar 31, 2022 | 35.61 | 35.61 | 33.99 | 34.45 | 160,557 | +0.11(+0.32%) |
Mar 30, 2022 | 35.97 | 36.74 | 34.27 | 34.34 | 90,974 | -2.40(-6.53%) |
Mar 29, 2022 | 34.26 | 36.99 | 34.27 | 36.74 | 187,049 | +2.14(+6.18%) |
Mar 28, 2022 | 35.41 | 35.56 | 33.33 | 34.60 | 293,439 | -0.79(-2.23%) |
Mar 25, 2022 | 38.20 | 38.20 | 35.37 | 35.39 | 173,745 | -2.41(-6.38%) |
Mar 24, 2022 | 37.40 | 38.12 | 37.06 | 37.80 | 225,264 | +1.55(+4.28%) |
Mar 23, 2022 | 39.78 | 39.78 | 35.52 | 36.25 | 277,380 | -3.50(-8.81%) |
Mar 22, 2022 | 39.52 | 40.70 | 38.69 | 39.75 | 153,653 | +0.76(+1.95%) |
Mar 21, 2022 | 39.52 | 40.76 | 38.85 | 38.99 | 142,861 | -0.53(-1.34%) |
Mar 18, 2022 | 39.99 | 41.15 | 39.52 | 39.52 | 431,431 | -0.73(-1.81%) |
Mar 17, 2022 | 41.28 | 41.34 | 39.73 | 40.25 | 100,769 | -1.00(-2.42%) |
Mar 16, 2022 | 40.75 | 42.00 | 40.04 | 41.25 | 219,528 | +1.06(+2.64%) |
Mar 15, 2022 | 40.49 | 40.90 | 39.35 | 40.19 | 180,269 | -0.23(-0.57%) |
Mar 14, 2022 | 42.50 | 42.52 | 39.66 | 40.42 | 190,832 | -1.83(-4.33%) |
Mar 11, 2022 | 46.53 | 46.65 | 42.22 | 42.25 | 221,553 | -3.79(-8.23%) |
Mar 10, 2022 | 46.85 | 47.54 | 45.51 | 46.04 | 106,289 | -2.01(-4.18%) |
Mar 09, 2022 | 46.06 | 48.66 | 45.53 | 48.05 | 147,972 | +2.74(+6.05%) |
Mar 08, 2022 | 46.56 | 48.79 | 45.23 | 45.31 | 197,414 | -1.01(-2.18%) |
Mar 07, 2022 | 49.60 | 51.41 | 46.16 | 46.32 | 163,359 | -3.44(-6.91%) |
Mar 04, 2022 | 51.89 | 52.45 | 49.52 | 49.76 | 127,461 | -2.90(-5.51%) |
Mar 03, 2022 | 53.56 | 54.45 | 51.29 | 52.66 | 62,144 | -0.70(-1.31%) |
Mar 02, 2022 | 50.54 | 54.54 | 50.02 | 53.36 | 118,278 | +3.71(+7.47%) |