Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.83 | 36.90 | 35.83 | 36.07 | 121,503 | -1.07(-2.88%) |
May 27, 2022 | 35.80 | 37.34 | 35.51 | 37.14 | 104,046 | +1.66(+4.68%) |
May 26, 2022 | 33.53 | 35.96 | 33.53 | 35.48 | 204,898 | +1.95(+5.82%) |
May 25, 2022 | 32.48 | 33.69 | 32.47 | 33.53 | 126,959 | +0.63(+1.91%) |
May 24, 2022 | 32.79 | 33.31 | 32.10 | 32.90 | 194,128 | -0.25(-0.75%) |
May 23, 2022 | 33.37 | 33.56 | 32.58 | 33.15 | 81,382 | -0.12(-0.36%) |
May 20, 2022 | 33.32 | 33.66 | 32.09 | 33.27 | 131,134 | +0.37(+1.12%) |
May 19, 2022 | 32.81 | 33.72 | 32.44 | 32.90 | 115,012 | +0.07(+0.21%) |
May 18, 2022 | 33.54 | 34.71 | 32.43 | 32.83 | 222,823 | -1.48(-4.31%) |
May 17, 2022 | 34.67 | 35.00 | 33.96 | 34.31 | 82,202 | +0.63(+1.87%) |
May 16, 2022 | 34.23 | 34.79 | 33.40 | 33.68 | 315,314 | -0.86(-2.49%) |
May 13, 2022 | 33.38 | 35.20 | 33.23 | 34.54 | 317,235 | +1.65(+5.02%) |
May 12, 2022 | 31.76 | 34.19 | 31.08 | 32.89 | 185,097 | +0.73(+2.27%) |
May 11, 2022 | 34.79 | 35.37 | 31.74 | 32.16 | 306,990 | -2.75(-7.88%) |
May 10, 2022 | 33.85 | 35.82 | 32.38 | 34.91 | 196,861 | +0.70(+2.05%) |
May 09, 2022 | 34.97 | 35.66 | 33.88 | 34.21 | 135,089 | -1.78(-4.95%) |
May 06, 2022 | 35.99 | 36.51 | 35.15 | 35.99 | 103,066 | -0.30(-0.83%) |
May 05, 2022 | 37.69 | 37.69 | 35.72 | 36.29 | 142,883 | -1.89(-4.95%) |
May 04, 2022 | 37.06 | 38.41 | 35.87 | 38.18 | 82,893 | +1.12(+3.02%) |
May 03, 2022 | 36.84 | 37.43 | 36.44 | 37.06 | 81,665 | +0.12(+0.32%) |
May 02, 2022 | 36.06 | 36.95 | 35.50 | 36.94 | 326,562 | +0.60(+1.65%) |
Apr 29, 2022 | 36.21 | 37.36 | 36.17 | 36.34 | 167,751 | -0.55(-1.49%) |
Apr 28, 2022 | 35.90 | 37.30 | 34.90 | 36.89 | 146,302 | +1.78(+5.07%) |
Apr 27, 2022 | 34.74 | 36.26 | 34.70 | 35.11 | 108,977 | -0.02(-0.06%) |
Apr 26, 2022 | 35.74 | 35.96 | 34.37 | 35.13 | 190,636 | -0.38(-1.07%) |
Apr 25, 2022 | 35.10 | 35.90 | 34.77 | 35.51 | 86,022 | -0.06(-0.17%) |
Apr 22, 2022 | 35.63 | 36.75 | 35.34 | 35.57 | 97,530 | -0.29(-0.81%) |
Apr 21, 2022 | 36.85 | 37.12 | 35.51 | 35.86 | 225,862 | -0.56(-1.54%) |
Apr 20, 2022 | 36.58 | 37.40 | 35.95 | 36.42 | 142,167 | +0.42(+1.17%) |
Apr 19, 2022 | 34.90 | 36.19 | 34.55 | 36.00 | 119,159 | +1.05(+3.00%) |
Apr 18, 2022 | 34.58 | 35.50 | 34.50 | 34.95 | 117,954 | +0.06(+0.17%) |
Apr 14, 2022 | 36.61 | 36.61 | 34.83 | 34.89 | 100,202 | -1.35(-3.73%) |
Apr 13, 2022 | 35.49 | 36.66 | 35.42 | 36.24 | 147,791 | +0.80(+2.26%) |
Apr 12, 2022 | 35.07 | 35.87 | 34.82 | 35.44 | 196,913 | +1.23(+3.60%) |
Apr 11, 2022 | 35.10 | 35.37 | 33.46 | 34.21 | 318,251 | -1.48(-4.15%) |
Apr 08, 2022 | 37.20 | 37.70 | 35.57 | 35.69 | 84,626 | -1.79(-4.78%) |
Apr 07, 2022 | 37.69 | 38.30 | 37.00 | 37.48 | 147,356 | -0.28(-0.74%) |
Apr 06, 2022 | 38.48 | 38.49 | 37.52 | 37.76 | 94,277 | -1.22(-3.13%) |
Apr 05, 2022 | 40.68 | 40.70 | 38.97 | 38.98 | 105,340 | -1.86(-4.55%) |
Apr 04, 2022 | 41.47 | 42.25 | 40.59 | 40.84 | 121,321 | -0.69(-1.66%) |
Apr 01, 2022 | 41.00 | 41.67 | 40.46 | 41.53 | 256,391 | +0.88(+2.16%) |
Mar 31, 2022 | 40.32 | 40.98 | 40.15 | 40.65 | 94,083 | +0.27(+0.67%) |
Mar 30, 2022 | 41.31 | 41.79 | 40.12 | 40.38 | 69,246 | -1.20(-2.89%) |
Mar 29, 2022 | 40.70 | 41.84 | 40.48 | 41.58 | 97,211 | +1.58(+3.95%) |
Mar 28, 2022 | 39.88 | 40.65 | 39.08 | 40.00 | 69,240 | -0.29(-0.72%) |
Mar 25, 2022 | 40.63 | 40.76 | 39.69 | 40.29 | 303,759 | -0.15(-0.37%) |
Mar 24, 2022 | 39.35 | 40.50 | 38.91 | 40.44 | 76,559 | +1.43(+3.67%) |
Mar 23, 2022 | 39.30 | 40.17 | 38.56 | 39.01 | 78,151 | -0.50(-1.27%) |
Mar 22, 2022 | 39.01 | 40.62 | 38.71 | 39.51 | 88,854 | +0.35(+0.89%) |
Mar 21, 2022 | 39.97 | 40.50 | 38.79 | 39.16 | 85,757 | -1.05(-2.61%) |
Mar 18, 2022 | 39.02 | 40.55 | 38.96 | 40.21 | 229,737 | +1.16(+2.97%) |
Mar 17, 2022 | 38.58 | 39.35 | 38.04 | 39.05 | 77,521 | +0.10(+0.26%) |
Mar 16, 2022 | 38.24 | 39.26 | 37.56 | 38.95 | 91,340 | +1.48(+3.95%) |
Mar 15, 2022 | 36.61 | 37.47 | 35.77 | 37.47 | 90,319 | +1.01(+2.77%) |
Mar 14, 2022 | 36.94 | 37.96 | 35.95 | 36.46 | 119,331 | -0.92(-2.46%) |
Mar 11, 2022 | 39.53 | 39.54 | 37.32 | 37.38 | 63,219 | -1.63(-4.18%) |
Mar 10, 2022 | 38.26 | 39.04 | 37.60 | 39.01 | 70,989 | -0.13(-0.33%) |
Mar 09, 2022 | 39.84 | 39.88 | 38.92 | 39.14 | 92,043 | +0.46(+1.19%) |
Mar 08, 2022 | 38.23 | 39.65 | 37.26 | 38.68 | 91,495 | +1.00(+2.65%) |
Mar 07, 2022 | 39.21 | 39.89 | 37.68 | 37.68 | 99,485 | -1.73(-4.39%) |
Mar 04, 2022 | 38.89 | 39.49 | 38.42 | 39.41 | 136,448 | -0.07(-0.18%) |
Mar 03, 2022 | 40.19 | 40.82 | 39.01 | 39.48 | 86,418 | -1.07(-2.64%) |
Mar 02, 2022 | 39.53 | 40.98 | 39.31 | 40.55 | 104,079 | +1.23(+3.13%) |