Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.93 | 36.23 | 35.48 | 35.85 | 98,720 | +0.18(+0.49%) |
May 27, 2022 | 35.15 | 35.73 | 35.15 | 35.67 | 29,170 | +0.92(+2.65%) |
May 26, 2022 | 33.57 | 34.88 | 33.57 | 34.75 | 26,987 | +1.09(+3.23%) |
May 25, 2022 | 33.10 | 33.77 | 33.10 | 33.66 | 23,183 | +0.25(+0.73%) |
May 24, 2022 | 33.88 | 33.88 | 33.18 | 33.42 | 23,772 | -0.93(-2.71%) |
May 23, 2022 | 33.98 | 34.46 | 33.76 | 34.35 | 18,223 | +0.31(+0.92%) |
May 20, 2022 | 34.77 | 34.77 | 33.17 | 34.04 | 27,119 | -0.05(-0.14%) |
May 19, 2022 | 33.31 | 34.44 | 33.31 | 34.08 | 58,377 | +0.83(+2.51%) |
May 18, 2022 | 34.11 | 34.48 | 33.20 | 33.25 | 61,373 | -1.14(-3.31%) |
May 17, 2022 | 33.96 | 34.43 | 33.61 | 34.39 | 74,980 | +1.70(+5.19%) |
May 16, 2022 | 33.19 | 33.19 | 32.65 | 32.69 | 56,018 | -0.47(-1.42%) |
May 13, 2022 | 32.19 | 33.32 | 32.19 | 33.16 | 55,821 | +1.72(+5.49%) |
May 12, 2022 | 30.93 | 32.01 | 30.70 | 31.44 | 117,465 | -0.10(-0.31%) |
May 11, 2022 | 32.19 | 32.88 | 31.45 | 31.54 | 64,446 | -0.27(-0.86%) |
May 10, 2022 | 32.09 | 32.51 | 31.32 | 31.81 | 100,108 | +0.37(+1.18%) |
May 09, 2022 | 32.34 | 32.39 | 31.33 | 31.44 | 80,125 | -1.83(-5.51%) |
May 06, 2022 | 33.45 | 33.73 | 32.84 | 33.27 | 57,990 | -0.32(-0.96%) |
May 05, 2022 | 34.97 | 34.97 | 33.24 | 33.59 | 114,950 | -1.65(-4.67%) |
May 04, 2022 | 34.30 | 35.28 | 33.81 | 35.24 | 31,918 | +0.98(+2.86%) |
May 03, 2022 | 33.80 | 34.35 | 33.77 | 34.26 | 45,443 | +0.49(+1.45%) |
May 02, 2022 | 33.13 | 33.78 | 32.87 | 33.77 | 25,380 | +0.37(+1.12%) |
Apr 29, 2022 | 33.93 | 34.53 | 33.25 | 33.40 | 42,117 | -0.20(-0.58%) |
Apr 28, 2022 | 33.64 | 33.80 | 32.59 | 33.59 | 46,737 | +0.39(+1.18%) |
Apr 27, 2022 | 32.96 | 33.72 | 32.96 | 33.20 | 62,966 | +0.83(+2.57%) |
Apr 26, 2022 | 33.46 | 33.53 | 32.37 | 32.37 | 48,197 | -1.58(-4.65%) |
Apr 25, 2022 | 33.77 | 34.10 | 33.36 | 33.95 | 58,235 | -0.40(-1.17%) |
Apr 22, 2022 | 34.75 | 35.07 | 34.30 | 34.35 | 72,850 | -0.49(-1.41%) |
Apr 21, 2022 | 36.17 | 36.70 | 34.76 | 34.84 | 105,288 | -1.03(-2.87%) |
Apr 20, 2022 | 36.74 | 36.74 | 35.77 | 35.87 | 39,370 | -0.72(-1.96%) |
Apr 19, 2022 | 35.72 | 36.59 | 35.71 | 36.58 | 35,548 | +0.74(+2.06%) |
Apr 18, 2022 | 35.67 | 36.05 | 35.54 | 35.84 | 51,140 | -0.07(-0.20%) |
Apr 14, 2022 | 36.30 | 36.38 | 35.90 | 35.92 | 21,913 | -0.55(-1.50%) |
Apr 13, 2022 | 35.81 | 36.53 | 35.81 | 36.47 | 76,138 | +0.80(+2.25%) |
Apr 12, 2022 | 36.13 | 36.42 | 35.54 | 35.66 | 100,043 | -0.06(-0.16%) |
Apr 11, 2022 | 35.72 | 36.25 | 35.40 | 35.72 | 80,907 | -0.85(-2.33%) |
Apr 08, 2022 | 36.83 | 37.03 | 36.47 | 36.57 | 27,072 | -0.32(-0.88%) |
Apr 07, 2022 | 37.05 | 37.24 | 36.35 | 36.90 | 72,722 | -0.49(-1.31%) |
Apr 06, 2022 | 37.93 | 37.93 | 37.12 | 37.39 | 130,562 | -0.96(-2.50%) |
Apr 05, 2022 | 39.76 | 39.76 | 38.27 | 38.35 | 92,608 | -1.31(-3.31%) |
Apr 04, 2022 | 39.17 | 39.68 | 39.13 | 39.66 | 25,216 | +0.84(+2.17%) |
Apr 01, 2022 | 39.00 | 39.23 | 38.50 | 38.82 | 40,084 | +0.15(+0.38%) |
Mar 31, 2022 | 39.27 | 39.27 | 38.61 | 38.67 | 37,715 | -0.67(-1.69%) |
Mar 30, 2022 | 39.44 | 40.05 | 39.20 | 39.34 | 52,300 | -0.17(-0.42%) |
Mar 29, 2022 | 39.07 | 39.57 | 38.87 | 39.50 | 43,196 | +1.31(+3.43%) |
Mar 28, 2022 | 37.89 | 38.20 | 37.63 | 38.20 | 34,110 | +0.11(+0.30%) |
Mar 25, 2022 | 38.34 | 38.35 | 37.71 | 38.08 | 44,263 | -0.54(-1.40%) |
Mar 24, 2022 | 38.36 | 38.68 | 37.87 | 38.62 | 110,510 | +0.55(+1.44%) |
Mar 23, 2022 | 38.34 | 38.53 | 37.86 | 38.07 | 48,646 | -0.37(-0.97%) |
Mar 22, 2022 | 37.91 | 38.59 | 37.91 | 38.45 | 59,097 | +0.80(+2.13%) |
Mar 21, 2022 | 37.74 | 38.24 | 37.33 | 37.64 | 55,290 | -0.21(-0.54%) |
Mar 18, 2022 | 36.69 | 38.01 | 36.51 | 37.85 | 52,175 | +0.83(+2.25%) |
Mar 17, 2022 | 36.75 | 37.01 | 36.31 | 37.01 | 31,440 | +0.06(+0.16%) |
Mar 16, 2022 | 35.99 | 37.01 | 35.82 | 36.96 | 47,120 | +2.75(+8.05%) |
Mar 15, 2022 | 33.39 | 34.34 | 33.11 | 34.20 | 110,886 | +0.81(+2.44%) |
Mar 14, 2022 | 34.52 | 34.52 | 33.23 | 33.39 | 57,663 | -1.33(-3.84%) |
Mar 11, 2022 | 35.97 | 35.97 | 34.68 | 34.72 | 61,643 | -0.99(-2.77%) |
Mar 10, 2022 | 35.75 | 35.90 | 35.17 | 35.71 | 48,481 | -0.63(-1.73%) |
Mar 09, 2022 | 36.37 | 36.68 | 35.93 | 36.34 | 63,377 | +1.19(+3.37%) |
Mar 08, 2022 | 34.68 | 36.04 | 34.30 | 35.15 | 91,103 | +0.39(+1.13%) |
Mar 07, 2022 | 36.28 | 36.34 | 34.69 | 34.76 | 209,906 | -1.69(-4.62%) |
Mar 04, 2022 | 37.08 | 37.16 | 36.27 | 36.45 | 64,501 | -1.30(-3.45%) |
Mar 03, 2022 | 38.91 | 38.91 | 37.68 | 37.75 | 24,326 | -1.26(-3.24%) |
Mar 02, 2022 | 38.84 | 39.16 | 38.38 | 39.01 | 42,272 | +0.19(+0.48%) |