Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.00 | 38.08 | 36.61 | 36.75 | 65,313 | +0.09(+0.25%) |
May 27, 2022 | 36.71 | 36.85 | 36.21 | 36.66 | 48,343 | +0.34(+0.94%) |
May 26, 2022 | 35.85 | 36.65 | 35.67 | 36.32 | 182,464 | +0.95(+2.69%) |
May 25, 2022 | 35.29 | 35.50 | 34.99 | 35.37 | 39,123 | +0.22(+0.63%) |
May 24, 2022 | 35.17 | 35.60 | 34.97 | 35.15 | 72,840 | +0.00(+0.00%) |
May 23, 2022 | 35.01 | 35.38 | 34.74 | 35.15 | 51,595 | +0.13(+0.37%) |
May 20, 2022 | 34.88 | 35.13 | 34.62 | 35.02 | 51,773 | +0.52(+1.51%) |
May 19, 2022 | 33.68 | 34.90 | 33.68 | 34.50 | 22,840 | +0.56(+1.65%) |
May 18, 2022 | 35.25 | 35.47 | 33.86 | 33.94 | 51,802 | -0.79(-2.27%) |
May 17, 2022 | 35.79 | 35.93 | 34.65 | 34.73 | 37,670 | -0.92(-2.58%) |
May 16, 2022 | 34.90 | 35.83 | 34.72 | 35.65 | 54,736 | +0.73(+2.09%) |
May 13, 2022 | 34.54 | 34.95 | 34.32 | 34.92 | 84,127 | +1.00(+2.95%) |
May 12, 2022 | 33.66 | 34.10 | 33.45 | 33.92 | 63,088 | +0.48(+1.44%) |
May 11, 2022 | 33.30 | 33.91 | 33.30 | 33.44 | 42,173 | +1.53(+4.79%) |
May 10, 2022 | 33.06 | 33.46 | 31.85 | 31.91 | 102,032 | -0.96(-2.91%) |
May 09, 2022 | 34.33 | 34.80 | 32.76 | 32.87 | 154,541 | -2.46(-6.97%) |
May 06, 2022 | 35.01 | 35.41 | 34.53 | 35.33 | 125,434 | +0.80(+2.32%) |
May 05, 2022 | 35.33 | 35.49 | 34.00 | 34.53 | 169,348 | +0.11(+0.32%) |
May 04, 2022 | 34.01 | 34.67 | 33.77 | 34.42 | 88,898 | +1.58(+4.81%) |
May 03, 2022 | 32.97 | 33.44 | 32.69 | 32.84 | 36,626 | -0.67(-2.00%) |
May 02, 2022 | 32.35 | 33.89 | 32.14 | 33.51 | 36,490 | +0.46(+1.39%) |
Apr 29, 2022 | 33.79 | 34.07 | 32.88 | 33.05 | 57,126 | -0.30(-0.89%) |
Apr 28, 2022 | 32.71 | 33.53 | 32.69 | 33.35 | 122,963 | +0.59(+1.79%) |
Apr 27, 2022 | 32.30 | 32.87 | 32.14 | 32.76 | 32,625 | -0.04(-0.12%) |
Apr 26, 2022 | 32.52 | 33.03 | 32.09 | 32.80 | 163,853 | +0.71(+2.21%) |
Apr 25, 2022 | 31.25 | 32.36 | 31.00 | 32.09 | 77,935 | -0.71(-2.16%) |
Apr 22, 2022 | 33.19 | 33.34 | 32.80 | 32.80 | 20,051 | -0.81(-2.41%) |
Apr 21, 2022 | 33.74 | 34.18 | 33.28 | 33.61 | 44,418 | +0.38(+1.14%) |
Apr 20, 2022 | 33.41 | 33.56 | 32.67 | 33.23 | 42,894 | +0.20(+0.61%) |
Apr 19, 2022 | 33.45 | 33.68 | 32.88 | 33.03 | 86,826 | -1.44(-4.18%) |
Apr 18, 2022 | 34.68 | 35.09 | 34.39 | 34.47 | 52,372 | +0.32(+0.94%) |
Apr 14, 2022 | 33.24 | 34.55 | 33.24 | 34.15 | 73,451 | +0.46(+1.37%) |
Apr 13, 2022 | 33.25 | 33.82 | 32.90 | 33.69 | 42,669 | +0.87(+2.65%) |
Apr 12, 2022 | 32.35 | 32.90 | 32.26 | 32.82 | 61,059 | +1.72(+5.53%) |
Apr 11, 2022 | 30.93 | 31.46 | 30.77 | 31.10 | 84,158 | -0.94(-2.94%) |
Apr 08, 2022 | 31.31 | 32.20 | 31.30 | 32.04 | 30,801 | +0.26(+0.82%) |
Apr 07, 2022 | 31.68 | 32.11 | 30.79 | 31.78 | 97,120 | +0.13(+0.41%) |
Apr 06, 2022 | 32.96 | 33.37 | 31.48 | 31.65 | 128,595 | -0.90(-2.76%) |
Apr 05, 2022 | 33.60 | 33.72 | 32.22 | 32.55 | 99,962 | -0.71(-2.13%) |
Apr 04, 2022 | 33.02 | 33.40 | 32.73 | 33.26 | 143,280 | +1.12(+3.48%) |
Apr 01, 2022 | 31.74 | 32.31 | 31.70 | 32.14 | 48,570 | -0.10(-0.31%) |
Mar 31, 2022 | 32.83 | 33.29 | 31.94 | 32.24 | 126,410 | -1.68(-4.95%) |
Mar 30, 2022 | 33.97 | 34.37 | 33.77 | 33.92 | 99,428 | +0.78(+2.35%) |
Mar 29, 2022 | 31.50 | 33.43 | 31.34 | 33.14 | 216,013 | +0.53(+1.63%) |
Mar 28, 2022 | 33.49 | 34.02 | 32.44 | 32.61 | 201,292 | -2.65(-7.52%) |
Mar 25, 2022 | 34.49 | 35.70 | 34.31 | 35.26 | 95,684 | +0.41(+1.18%) |
Mar 24, 2022 | 35.95 | 35.95 | 34.52 | 34.85 | 173,108 | -0.88(-2.46%) |
Mar 23, 2022 | 35.45 | 35.99 | 35.40 | 35.73 | 379,508 | +1.48(+4.34%) |
Mar 22, 2022 | 34.51 | 34.72 | 33.75 | 34.25 | 148,136 | -0.32(-0.94%) |
Mar 21, 2022 | 33.54 | 34.70 | 33.54 | 34.57 | 244,003 | +2.24(+6.93%) |
Mar 18, 2022 | 32.56 | 32.59 | 32.00 | 32.33 | 117,215 | +0.35(+1.09%) |
Mar 17, 2022 | 31.51 | 32.47 | 31.46 | 31.98 | 233,962 | +2.40(+8.11%) |
Mar 16, 2022 | 30.64 | 30.80 | 29.33 | 29.58 | 349,522 | -0.16(-0.54%) |
Mar 15, 2022 | 30.08 | 33.25 | 29.68 | 29.74 | 1,152,486 | -1.84(-5.83%) |
Mar 14, 2022 | 31.84 | 31.89 | 30.96 | 31.58 | 501,531 | -1.52(-4.59%) |
Mar 11, 2022 | 32.34 | 33.25 | 32.17 | 33.10 | 371,641 | +1.25(+3.92%) |
Mar 10, 2022 | 33.43 | 33.69 | 31.50 | 31.85 | 686,342 | -0.90(-2.75%) |
Mar 09, 2022 | 35.02 | 35.36 | 30.26 | 32.75 | 1,196,827 | -4.51(-12.10%) |
Mar 08, 2022 | 37.44 | 38.72 | 35.62 | 37.26 | 1,740,114 | +1.29(+3.59%) |
Mar 07, 2022 | 35.00 | 36.37 | 34.70 | 35.97 | 1,140,410 | +1.57(+4.56%) |
Mar 04, 2022 | 33.53 | 34.81 | 33.02 | 34.40 | 639,609 | +1.96(+6.04%) |
Mar 03, 2022 | 32.64 | 33.20 | 32.17 | 32.44 | 433,687 | -0.60(-1.82%) |
Mar 02, 2022 | 32.35 | 33.24 | 31.16 | 33.04 | 609,872 | +1.85(+5.93%) |