Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.25 | 33.29 | 33.14 | 33.21 | 10,818 | +1.13(+3.53%) |
May 27, 2022 | 32.07 | 32.09 | 32.02 | 32.08 | 6,705 | +0.20(+0.63%) |
May 26, 2022 | 31.73 | 31.95 | 31.73 | 31.88 | 4,742 | -0.11(-0.35%) |
May 25, 2022 | 31.94 | 32.00 | 31.91 | 31.99 | 4,454 | -0.12(-0.37%) |
May 24, 2022 | 32.03 | 32.14 | 32.03 | 32.11 | 6,138 | -1.29(-3.85%) |
May 23, 2022 | 33.33 | 33.44 | 33.27 | 33.40 | 5,858 | +0.16(+0.47%) |
May 20, 2022 | 33.23 | 33.35 | 33.06 | 33.24 | 5,260 | +0.45(+1.36%) |
May 19, 2022 | 32.57 | 32.91 | 32.57 | 32.79 | 6,440 | +0.97(+3.06%) |
May 18, 2022 | 32.19 | 32.22 | 31.82 | 31.82 | 6,672 | -0.57(-1.76%) |
May 17, 2022 | 32.30 | 32.39 | 32.30 | 32.39 | 2,619 | +0.76(+2.39%) |
May 16, 2022 | 31.71 | 31.71 | 31.56 | 31.63 | 3,777 | -0.41(-1.29%) |
May 13, 2022 | 31.81 | 32.05 | 31.81 | 32.05 | 5,861 | +0.24(+0.74%) |
May 12, 2022 | 31.80 | 32.00 | 31.69 | 31.81 | 4,390 | +0.06(+0.18%) |
May 11, 2022 | 31.79 | 32.09 | 31.72 | 31.75 | 7,542 | +0.94(+3.06%) |
May 10, 2022 | 30.89 | 31.01 | 30.65 | 30.81 | 15,552 | +0.67(+2.23%) |
May 09, 2022 | 30.40 | 30.50 | 30.12 | 30.14 | 8,901 | -0.57(-1.87%) |
May 06, 2022 | 30.83 | 30.83 | 30.50 | 30.71 | 10,363 | -0.41(-1.32%) |
May 05, 2022 | 31.43 | 31.53 | 30.81 | 31.12 | 24,191 | -0.97(-3.03%) |
May 04, 2022 | 31.50 | 32.09 | 31.50 | 32.09 | 3,132 | +0.16(+0.50%) |
May 03, 2022 | 31.80 | 31.94 | 31.68 | 31.93 | 1,837 | +0.44(+1.40%) |
May 02, 2022 | 31.38 | 31.49 | 31.38 | 31.49 | 2,370 | -0.26(-0.82%) |
Apr 29, 2022 | 31.77 | 32.11 | 31.71 | 31.75 | 39,381 | +0.83(+2.68%) |
Apr 28, 2022 | 30.85 | 30.98 | 30.64 | 30.92 | 26,117 | -0.84(-2.64%) |
Apr 27, 2022 | 31.65 | 31.84 | 31.60 | 31.76 | 9,122 | +1.96(+6.56%) |
Apr 26, 2022 | 30.00 | 30.00 | 29.78 | 29.80 | 7,965 | -0.32(-1.05%) |
Apr 25, 2022 | 30.17 | 30.30 | 30.06 | 30.12 | 9,538 | -2.16(-6.69%) |
Apr 22, 2022 | 32.42 | 32.43 | 32.25 | 32.28 | 6,409 | -0.38(-1.16%) |
Apr 21, 2022 | 33.21 | 33.21 | 32.61 | 32.66 | 7,732 | -1.06(-3.15%) |
Apr 20, 2022 | 34.13 | 34.13 | 33.71 | 33.72 | 2,644 | -1.47(-4.18%) |
Apr 19, 2022 | 35.13 | 35.27 | 35.13 | 35.19 | 4,665 | -0.74(-2.07%) |
Apr 18, 2022 | 35.96 | 36.00 | 35.85 | 35.94 | 4,330 | +0.57(+1.60%) |
Apr 14, 2022 | 35.69 | 35.69 | 35.37 | 35.37 | 4,694 | -0.53(-1.49%) |
Apr 13, 2022 | 35.59 | 35.93 | 35.59 | 35.90 | 18,881 | -0.44(-1.20%) |
Apr 12, 2022 | 36.44 | 36.49 | 36.34 | 36.34 | 2,248 | +0.86(+2.42%) |
Apr 11, 2022 | 35.86 | 35.86 | 35.48 | 35.48 | 6,469 | -1.63(-4.40%) |
Apr 08, 2022 | 37.05 | 37.16 | 37.05 | 37.11 | 2,260 | -0.23(-0.60%) |
Apr 07, 2022 | 37.35 | 37.35 | 37.34 | 37.34 | 892 | -0.60(-1.58%) |
Apr 06, 2022 | 37.98 | 37.98 | 37.79 | 37.94 | 4,385 | -0.37(-0.97%) |
Apr 05, 2022 | 38.71 | 38.71 | 38.31 | 38.31 | 2,351 | -0.44(-1.14%) |
Apr 04, 2022 | 38.64 | 38.75 | 38.64 | 38.75 | 1,140 | +0.05(+0.13%) |
Apr 01, 2022 | 38.62 | 38.70 | 38.62 | 38.70 | 764 | +0.29(+0.76%) |
Mar 31, 2022 | 38.48 | 38.48 | 38.40 | 38.40 | 800 | -0.63(-1.62%) |
Mar 30, 2022 | 39.09 | 39.16 | 38.97 | 39.04 | 2,732 | +1.35(+3.57%) |
Mar 29, 2022 | 37.80 | 37.80 | 37.57 | 37.69 | 4,382 | +0.17(+0.46%) |
Mar 28, 2022 | 37.69 | 37.69 | 37.47 | 37.52 | 3,492 | -0.69(-1.81%) |
Mar 25, 2022 | 38.31 | 38.31 | 38.14 | 38.21 | 2,734 | -1.04(-2.65%) |
Mar 24, 2022 | 39.12 | 39.25 | 39.06 | 39.25 | 1,149 | +0.14(+0.35%) |
Mar 23, 2022 | 38.91 | 39.18 | 38.91 | 39.11 | 3,274 | -0.04(-0.10%) |
Mar 22, 2022 | 39.07 | 39.17 | 39.07 | 39.15 | 1,989 | -0.44(-1.10%) |
Mar 21, 2022 | 39.52 | 39.61 | 39.44 | 39.59 | 5,524 | -0.37(-0.93%) |
Mar 18, 2022 | 39.42 | 39.96 | 39.42 | 39.96 | 7,080 | +0.44(+1.11%) |
Mar 17, 2022 | 39.33 | 39.71 | 39.08 | 39.52 | 12,608 | -0.08(-0.20%) |
Mar 16, 2022 | 39.46 | 39.70 | 39.35 | 39.60 | 11,165 | +3.58(+9.95%) |
Mar 15, 2022 | 35.66 | 36.46 | 35.59 | 36.02 | 14,683 | -0.30(-0.84%) |
Mar 14, 2022 | 36.86 | 36.96 | 36.27 | 36.32 | 22,576 | -1.86(-4.86%) |
Mar 11, 2022 | 38.75 | 38.75 | 38.18 | 38.18 | 8,430 | -0.06(-0.17%) |
Mar 10, 2022 | 38.09 | 38.24 | 38.05 | 38.24 | 37,168 | +0.60(+1.61%) |
Mar 09, 2022 | 37.84 | 37.84 | 37.55 | 37.64 | 6,866 | +0.11(+0.28%) |
Mar 08, 2022 | 37.54 | 37.74 | 37.34 | 37.53 | 9,523 | -0.47(-1.23%) |
Mar 07, 2022 | 38.26 | 38.43 | 38.00 | 38.00 | 9,495 | -1.94(-4.86%) |
Mar 04, 2022 | 39.99 | 39.99 | 39.79 | 39.94 | 4,777 | -0.67(-1.64%) |
Mar 03, 2022 | 40.67 | 40.67 | 40.52 | 40.61 | 1,683 | -0.81(-1.96%) |
Mar 02, 2022 | 41.42 | 41.42 | 41.42 | 41.42 | 424 | -0.54(-1.29%) |