Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.39 | 33.79 | 33.09 | 33.67 | 110,400 | -0.02(-0.05%) |
May 27, 2022 | 33.19 | 33.74 | 33.19 | 33.69 | 58,561 | +0.63(+1.92%) |
May 26, 2022 | 33.37 | 33.37 | 32.98 | 33.05 | 136,500 | -0.03(-0.08%) |
May 25, 2022 | 32.75 | 33.21 | 32.67 | 33.08 | 79,471 | +0.35(+1.06%) |
May 24, 2022 | 32.49 | 32.76 | 31.77 | 32.73 | 83,262 | +0.30(+0.94%) |
May 23, 2022 | 32.48 | 32.62 | 32.26 | 32.43 | 65,274 | +0.32(+1.00%) |
May 20, 2022 | 32.57 | 32.57 | 31.84 | 32.10 | 110,120 | -0.21(-0.66%) |
May 19, 2022 | 32.53 | 32.82 | 31.97 | 32.32 | 136,219 | -0.14(-0.44%) |
May 18, 2022 | 32.73 | 33.13 | 32.28 | 32.46 | 124,987 | -0.66(-2.00%) |
May 17, 2022 | 32.84 | 33.28 | 32.65 | 33.12 | 60,623 | +0.48(+1.48%) |
May 16, 2022 | 32.45 | 32.83 | 32.11 | 32.64 | 70,793 | +0.19(+0.58%) |
May 13, 2022 | 32.43 | 32.63 | 31.79 | 32.45 | 134,463 | +0.28(+0.86%) |
May 12, 2022 | 31.99 | 32.34 | 31.52 | 32.18 | 106,666 | +0.40(+1.27%) |
May 11, 2022 | 32.66 | 32.79 | 31.46 | 31.77 | 146,287 | -0.88(-2.70%) |
May 10, 2022 | 33.11 | 33.11 | 32.12 | 32.66 | 179,645 | -0.22(-0.67%) |
May 09, 2022 | 32.84 | 33.44 | 32.56 | 32.88 | 135,577 | -0.22(-0.67%) |
May 06, 2022 | 32.43 | 33.29 | 32.43 | 33.10 | 113,038 | +0.33(+1.00%) |
May 05, 2022 | 32.53 | 32.82 | 31.49 | 32.77 | 167,958 | +0.06(+0.19%) |
May 04, 2022 | 32.62 | 33.20 | 31.47 | 32.71 | 156,478 | +0.52(+1.62%) |
May 03, 2022 | 32.14 | 32.63 | 31.75 | 32.19 | 81,460 | +0.17(+0.52%) |
May 02, 2022 | 32.65 | 33.03 | 31.36 | 32.02 | 133,884 | -0.48(-1.47%) |
Apr 29, 2022 | 33.72 | 33.72 | 32.36 | 32.50 | 147,552 | -1.35(-3.99%) |
Apr 28, 2022 | 33.56 | 33.94 | 32.93 | 33.85 | 71,677 | +0.55(+1.64%) |
Apr 27, 2022 | 33.78 | 33.93 | 33.04 | 33.30 | 138,706 | -0.49(-1.46%) |
Apr 26, 2022 | 34.32 | 34.52 | 33.75 | 33.79 | 64,326 | -0.86(-2.50%) |
Apr 25, 2022 | 34.69 | 35.32 | 34.00 | 34.66 | 73,298 | -0.14(-0.41%) |
Apr 22, 2022 | 35.53 | 35.53 | 34.73 | 34.80 | 59,996 | -0.75(-2.11%) |
Apr 21, 2022 | 36.05 | 36.13 | 35.44 | 35.55 | 72,928 | -0.23(-0.64%) |
Apr 20, 2022 | 35.97 | 36.25 | 35.72 | 35.78 | 56,014 | +0.12(+0.35%) |
Apr 19, 2022 | 35.52 | 36.25 | 35.52 | 35.66 | 84,765 | +0.06(+0.17%) |
Apr 18, 2022 | 36.42 | 36.74 | 35.40 | 35.59 | 65,202 | -1.09(-2.98%) |
Apr 14, 2022 | 36.80 | 37.10 | 36.60 | 36.69 | 59,790 | +0.08(+0.22%) |
Apr 13, 2022 | 36.13 | 36.89 | 36.13 | 36.61 | 77,112 | +0.35(+0.97%) |
Apr 12, 2022 | 36.65 | 36.96 | 36.11 | 36.26 | 115,755 | -0.05(-0.15%) |
Apr 11, 2022 | 36.58 | 36.68 | 36.06 | 36.31 | 64,250 | -0.25(-0.68%) |
Apr 08, 2022 | 36.96 | 37.01 | 36.51 | 36.56 | 42,259 | -0.29(-0.79%) |
Apr 07, 2022 | 37.49 | 37.49 | 36.74 | 36.85 | 92,349 | -0.57(-1.53%) |
Apr 06, 2022 | 36.80 | 37.69 | 36.75 | 37.42 | 89,905 | +0.41(+1.10%) |
Apr 05, 2022 | 37.58 | 37.97 | 36.81 | 37.02 | 125,361 | -0.47(-1.25%) |
Apr 04, 2022 | 37.93 | 37.99 | 36.89 | 37.48 | 76,046 | -0.40(-1.05%) |
Apr 01, 2022 | 37.15 | 37.95 | 37.15 | 37.88 | 123,554 | +0.63(+1.68%) |
Mar 31, 2022 | 37.21 | 37.59 | 37.02 | 37.25 | 133,877 | +0.29(+0.79%) |
Mar 30, 2022 | 37.26 | 37.36 | 36.76 | 36.96 | 65,831 | -0.25(-0.66%) |
Mar 29, 2022 | 36.84 | 37.43 | 36.80 | 37.21 | 78,705 | +0.83(+2.28%) |
Mar 28, 2022 | 36.29 | 36.52 | 36.16 | 36.38 | 81,409 | -0.12(-0.34%) |
Mar 25, 2022 | 36.43 | 36.55 | 36.19 | 36.50 | 54,933 | +0.22(+0.61%) |
Mar 24, 2022 | 36.13 | 36.30 | 35.76 | 36.28 | 70,112 | +0.24(+0.66%) |
Mar 23, 2022 | 36.27 | 36.28 | 35.87 | 36.05 | 52,352 | -0.41(-1.11%) |
Mar 22, 2022 | 36.79 | 36.88 | 36.28 | 36.45 | 75,723 | -0.02(-0.05%) |
Mar 21, 2022 | 36.33 | 36.87 | 36.27 | 36.47 | 64,136 | -0.06(-0.17%) |
Mar 18, 2022 | 36.20 | 36.77 | 35.67 | 36.53 | 308,365 | +0.41(+1.15%) |
Mar 17, 2022 | 35.31 | 36.31 | 35.31 | 36.12 | 55,715 | +0.53(+1.49%) |
Mar 16, 2022 | 35.52 | 35.74 | 34.79 | 35.59 | 127,785 | +0.37(+1.05%) |
Mar 15, 2022 | 35.37 | 35.52 | 34.95 | 35.22 | 86,666 | +0.18(+0.50%) |
Mar 14, 2022 | 36.04 | 36.04 | 34.93 | 35.04 | 82,135 | -0.86(-2.41%) |
Mar 11, 2022 | 36.50 | 36.95 | 35.74 | 35.90 | 88,695 | -0.40(-1.09%) |
Mar 10, 2022 | 36.23 | 36.50 | 35.89 | 36.30 | 71,522 | -0.34(-0.92%) |
Mar 09, 2022 | 37.25 | 37.44 | 36.59 | 36.64 | 107,368 | -0.10(-0.26%) |
Mar 08, 2022 | 36.86 | 37.27 | 36.46 | 36.73 | 71,393 | -0.26(-0.72%) |
Mar 07, 2022 | 38.42 | 38.42 | 36.97 | 37.00 | 105,458 | -1.54(-3.99%) |
Mar 04, 2022 | 37.72 | 38.55 | 37.56 | 38.53 | 78,694 | +0.62(+1.63%) |
Mar 03, 2022 | 38.11 | 38.15 | 37.38 | 37.92 | 70,423 | +0.18(+0.47%) |
Mar 02, 2022 | 37.19 | 38.00 | 37.10 | 37.74 | 89,318 | +0.69(+1.86%) |