Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.62 | 34.13 | 33.22 | 33.99 | 218,776 | -0.04(-0.11%) |
May 27, 2022 | 33.84 | 34.22 | 33.56 | 34.03 | 134,891 | +0.38(+1.14%) |
May 26, 2022 | 33.87 | 34.08 | 33.56 | 33.64 | 148,120 | +0.06(+0.17%) |
May 25, 2022 | 33.30 | 34.03 | 33.30 | 33.59 | 179,706 | +0.42(+1.27%) |
May 24, 2022 | 32.86 | 33.49 | 32.60 | 33.16 | 170,553 | +0.04(+0.11%) |
May 23, 2022 | 31.51 | 33.47 | 31.28 | 33.13 | 264,903 | +2.22(+7.20%) |
May 20, 2022 | 31.95 | 31.97 | 30.33 | 30.90 | 150,765 | -0.68(-2.14%) |
May 19, 2022 | 32.38 | 33.10 | 31.48 | 31.58 | 263,161 | -1.30(-3.97%) |
May 18, 2022 | 32.89 | 33.64 | 32.72 | 32.88 | 224,436 | -0.20(-0.60%) |
May 17, 2022 | 32.24 | 33.29 | 32.22 | 33.08 | 154,372 | +1.23(+3.86%) |
May 16, 2022 | 31.92 | 32.31 | 31.71 | 31.85 | 124,945 | +0.08(+0.24%) |
May 13, 2022 | 31.42 | 32.02 | 31.33 | 31.77 | 111,639 | +0.62(+1.99%) |
May 12, 2022 | 30.91 | 31.50 | 30.54 | 31.15 | 159,389 | +0.23(+0.73%) |
May 11, 2022 | 31.98 | 32.73 | 30.77 | 30.93 | 203,352 | -0.87(-2.74%) |
May 10, 2022 | 33.14 | 33.18 | 31.59 | 31.80 | 221,882 | -0.95(-2.89%) |
May 09, 2022 | 32.38 | 32.97 | 32.38 | 32.75 | 282,380 | -0.02(-0.06%) |
May 06, 2022 | 32.57 | 33.12 | 32.01 | 32.77 | 195,010 | +0.25(+0.78%) |
May 05, 2022 | 33.62 | 34.17 | 32.12 | 32.52 | 214,515 | -1.37(-4.04%) |
May 04, 2022 | 33.40 | 34.08 | 32.98 | 33.89 | 234,190 | +0.39(+1.18%) |
May 03, 2022 | 35.01 | 35.01 | 32.35 | 33.49 | 358,668 | -2.37(-6.60%) |
May 02, 2022 | 36.77 | 37.33 | 35.38 | 35.86 | 228,816 | -0.76(-2.08%) |
Apr 29, 2022 | 37.98 | 38.03 | 36.49 | 36.62 | 132,545 | -1.56(-4.08%) |
Apr 28, 2022 | 37.84 | 38.45 | 37.21 | 38.18 | 120,188 | +0.70(+1.88%) |
Apr 27, 2022 | 37.87 | 38.43 | 37.35 | 37.47 | 223,274 | -0.45(-1.19%) |
Apr 26, 2022 | 38.54 | 38.77 | 37.57 | 37.92 | 261,941 | -0.86(-2.23%) |
Apr 25, 2022 | 40.83 | 40.84 | 38.35 | 38.79 | 280,929 | -2.49(-6.03%) |
Apr 22, 2022 | 42.36 | 42.86 | 41.20 | 41.27 | 221,500 | -1.37(-3.21%) |
Apr 21, 2022 | 42.25 | 43.65 | 42.25 | 42.64 | 242,837 | +1.24(+2.99%) |
Apr 20, 2022 | 41.47 | 42.37 | 41.38 | 41.41 | 203,675 | +0.03(+0.07%) |
Apr 19, 2022 | 40.16 | 41.46 | 40.16 | 41.38 | 213,265 | +1.35(+3.38%) |
Apr 18, 2022 | 39.80 | 40.61 | 39.72 | 40.03 | 163,717 | -0.02(-0.05%) |
Apr 14, 2022 | 39.53 | 40.34 | 39.49 | 40.04 | 98,289 | +0.63(+1.60%) |
Apr 13, 2022 | 38.98 | 39.76 | 38.96 | 39.42 | 192,275 | +0.45(+1.16%) |
Apr 12, 2022 | 38.93 | 39.72 | 38.74 | 38.96 | 229,640 | +0.31(+0.80%) |
Apr 11, 2022 | 38.56 | 39.09 | 38.47 | 38.65 | 226,224 | +0.18(+0.46%) |
Apr 08, 2022 | 39.65 | 39.71 | 38.34 | 38.48 | 173,295 | -1.31(-3.30%) |
Apr 07, 2022 | 39.52 | 39.97 | 39.05 | 39.79 | 180,164 | +0.46(+1.17%) |
Apr 06, 2022 | 39.66 | 39.77 | 38.93 | 39.33 | 245,912 | -0.51(-1.27%) |
Apr 05, 2022 | 40.75 | 40.90 | 39.57 | 39.84 | 202,099 | -0.83(-2.03%) |
Apr 04, 2022 | 40.78 | 40.78 | 39.97 | 40.66 | 176,899 | +0.07(+0.16%) |
Apr 01, 2022 | 41.05 | 41.08 | 39.95 | 40.60 | 223,043 | -0.22(-0.53%) |
Mar 31, 2022 | 40.70 | 41.51 | 40.56 | 40.81 | 197,414 | -0.10(-0.25%) |
Mar 30, 2022 | 42.13 | 42.64 | 40.80 | 40.92 | 104,677 | -1.15(-2.74%) |
Mar 29, 2022 | 41.87 | 42.46 | 41.87 | 42.07 | 239,139 | +0.10(+0.25%) |
Mar 28, 2022 | 42.27 | 42.27 | 41.25 | 41.97 | 230,715 | -0.56(-1.32%) |
Mar 25, 2022 | 42.07 | 43.33 | 42.03 | 42.53 | 223,437 | +0.36(+0.85%) |
Mar 24, 2022 | 41.56 | 42.27 | 41.12 | 42.17 | 150,767 | +0.53(+1.26%) |
Mar 23, 2022 | 41.61 | 41.88 | 41.41 | 41.65 | 83,223 | -0.19(-0.45%) |
Mar 22, 2022 | 41.93 | 42.27 | 41.49 | 41.84 | 215,200 | +0.20(+0.47%) |
Mar 21, 2022 | 40.73 | 41.71 | 40.73 | 41.64 | 135,556 | +0.64(+1.56%) |
Mar 18, 2022 | 39.69 | 41.08 | 38.89 | 41.00 | 564,232 | +1.45(+3.65%) |
Mar 17, 2022 | 39.72 | 40.11 | 39.40 | 39.56 | 90,177 | -0.38(-0.94%) |
Mar 16, 2022 | 39.92 | 40.50 | 39.23 | 39.93 | 163,263 | +0.29(+0.73%) |
Mar 15, 2022 | 39.36 | 39.77 | 39.22 | 39.64 | 174,441 | +0.57(+1.47%) |
Mar 14, 2022 | 39.41 | 39.59 | 38.50 | 39.07 | 197,809 | -0.07(-0.17%) |
Mar 11, 2022 | 38.82 | 39.71 | 38.39 | 39.13 | 226,320 | +0.56(+1.45%) |
Mar 10, 2022 | 38.06 | 38.59 | 37.58 | 38.57 | 151,782 | -0.04(-0.10%) |
Mar 09, 2022 | 39.34 | 39.42 | 38.27 | 38.61 | 115,271 | -0.21(-0.55%) |
Mar 08, 2022 | 40.03 | 40.25 | 38.80 | 38.83 | 134,883 | -0.88(-2.21%) |
Mar 07, 2022 | 38.77 | 40.05 | 38.77 | 39.70 | 164,668 | +1.08(+2.81%) |
Mar 04, 2022 | 38.77 | 39.02 | 38.24 | 38.62 | 117,022 | -0.51(-1.31%) |
Mar 03, 2022 | 39.65 | 40.14 | 38.91 | 39.13 | 131,505 | -0.39(-0.99%) |
Mar 02, 2022 | 38.28 | 39.81 | 38.04 | 39.53 | 186,535 | +1.57(+4.14%) |