Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.17 | 35.17 | 34.71 | 34.81 | 15,326 | -0.37(-1.06%) |
May 27, 2022 | 34.83 | 35.19 | 34.83 | 35.19 | 3,105 | +0.82(+2.40%) |
May 26, 2022 | 34.29 | 34.53 | 34.29 | 34.36 | 5,111 | +0.70(+2.09%) |
May 25, 2022 | 33.20 | 33.73 | 33.16 | 33.66 | 17,013 | +0.70(+2.12%) |
May 24, 2022 | 33.37 | 33.37 | 32.49 | 32.96 | 40,911 | -0.44(-1.33%) |
May 23, 2022 | 33.14 | 33.47 | 32.88 | 33.40 | 10,607 | +0.43(+1.30%) |
May 20, 2022 | 33.27 | 33.27 | 32.43 | 32.98 | 13,448 | -0.17(-0.51%) |
May 19, 2022 | 33.15 | 33.45 | 33.07 | 33.14 | 6,138 | -0.01(-0.04%) |
May 18, 2022 | 34.35 | 34.35 | 33.09 | 33.16 | 14,016 | -1.17(-3.41%) |
May 17, 2022 | 34.21 | 34.33 | 33.79 | 34.33 | 18,503 | +0.97(+2.92%) |
May 16, 2022 | 33.32 | 33.67 | 33.32 | 33.35 | 4,647 | -0.14(-0.41%) |
May 13, 2022 | 33.15 | 33.57 | 33.15 | 33.49 | 16,103 | +0.94(+2.90%) |
May 12, 2022 | 31.97 | 32.55 | 31.92 | 32.55 | 16,977 | +0.26(+0.79%) |
May 11, 2022 | 33.18 | 33.51 | 32.23 | 32.29 | 11,891 | -0.54(-1.65%) |
May 10, 2022 | 33.14 | 33.27 | 32.38 | 32.83 | 10,334 | -0.03(-0.09%) |
May 09, 2022 | 33.50 | 33.50 | 32.86 | 32.86 | 13,121 | -1.21(-3.55%) |
May 06, 2022 | 34.52 | 34.52 | 33.77 | 34.07 | 24,018 | -0.49(-1.42%) |
May 05, 2022 | 35.67 | 35.67 | 34.34 | 34.56 | 13,381 | -1.36(-3.78%) |
May 04, 2022 | 34.75 | 35.92 | 34.68 | 35.92 | 25,274 | +0.97(+2.78%) |
May 03, 2022 | 34.81 | 35.07 | 34.81 | 34.95 | 204,763 | +0.34(+0.98%) |
May 02, 2022 | 34.79 | 34.79 | 33.85 | 34.61 | 11,196 | +0.26(+0.74%) |
Apr 29, 2022 | 35.06 | 35.32 | 34.36 | 34.36 | 7,401 | -1.01(-2.87%) |
Apr 28, 2022 | 34.66 | 35.47 | 34.66 | 35.37 | 6,265 | +0.66(+1.89%) |
Apr 27, 2022 | 35.04 | 35.07 | 34.68 | 34.72 | 8,922 | -0.01(-0.02%) |
Apr 26, 2022 | 35.44 | 35.44 | 34.72 | 34.72 | 10,192 | -0.93(-2.62%) |
Apr 25, 2022 | 35.27 | 35.69 | 34.88 | 35.66 | 12,458 | +0.09(+0.25%) |
Apr 22, 2022 | 36.38 | 36.39 | 35.55 | 35.57 | 9,808 | -0.97(-2.67%) |
Apr 21, 2022 | 37.37 | 37.53 | 36.49 | 36.54 | 4,161 | -0.76(-2.02%) |
Apr 20, 2022 | 37.32 | 37.55 | 37.30 | 37.30 | 11,396 | +0.11(+0.28%) |
Apr 19, 2022 | 36.27 | 37.19 | 36.27 | 37.19 | 5,229 | +0.85(+2.33%) |
Apr 18, 2022 | 36.88 | 36.88 | 36.33 | 36.35 | 10,818 | -0.25(-0.67%) |
Apr 14, 2022 | 36.74 | 36.84 | 36.58 | 36.59 | 3,848 | -0.20(-0.53%) |
Apr 13, 2022 | 36.25 | 36.79 | 36.25 | 36.79 | 7,092 | +0.76(+2.10%) |
Apr 12, 2022 | 36.62 | 36.62 | 36.02 | 36.03 | 3,968 | +0.16(+0.44%) |
Apr 11, 2022 | 35.68 | 36.13 | 35.68 | 35.87 | 5,938 | -0.23(-0.63%) |
Apr 08, 2022 | 36.64 | 36.64 | 36.10 | 36.10 | 51,391 | +0.10(+0.29%) |
Apr 07, 2022 | 36.52 | 36.52 | 35.73 | 36.00 | 4,332 | -0.13(-0.37%) |
Apr 06, 2022 | 36.72 | 36.72 | 35.87 | 36.13 | 11,614 | -0.43(-1.18%) |
Apr 05, 2022 | 37.39 | 37.39 | 36.55 | 36.56 | 8,831 | -0.74(-1.98%) |
Apr 04, 2022 | 37.17 | 37.33 | 37.04 | 37.30 | 8,408 | +0.13(+0.34%) |
Apr 01, 2022 | 37.32 | 37.32 | 36.93 | 37.17 | 3,150 | +0.17(+0.46%) |
Mar 31, 2022 | 37.68 | 37.68 | 37.00 | 37.00 | 6,913 | -0.30(-0.79%) |
Mar 30, 2022 | 38.12 | 38.12 | 37.30 | 37.30 | 8,764 | -0.57(-1.50%) |
Mar 29, 2022 | 37.56 | 37.93 | 37.46 | 37.87 | 7,038 | +1.00(+2.71%) |
Mar 28, 2022 | 36.96 | 36.96 | 36.78 | 36.87 | 6,186 | -0.15(-0.40%) |
Mar 25, 2022 | 37.29 | 37.29 | 36.81 | 37.01 | 21,758 | +0.16(+0.43%) |
Mar 24, 2022 | 36.82 | 36.94 | 36.68 | 36.86 | 5,541 | +0.20(+0.54%) |
Mar 23, 2022 | 36.85 | 37.07 | 36.66 | 36.66 | 23,795 | -0.48(-1.30%) |
Mar 22, 2022 | 37.41 | 37.41 | 36.98 | 37.14 | 5,698 | +0.22(+0.59%) |
Mar 21, 2022 | 37.41 | 37.41 | 36.72 | 36.93 | 16,017 | -0.14(-0.37%) |
Mar 18, 2022 | 36.55 | 37.08 | 36.55 | 37.06 | 2,780 | +0.28(+0.76%) |
Mar 17, 2022 | 36.17 | 36.79 | 36.17 | 36.79 | 7,711 | +0.87(+2.43%) |
Mar 16, 2022 | 35.24 | 36.02 | 35.24 | 35.91 | 4,206 | +0.66(+1.87%) |
Mar 15, 2022 | 35.01 | 35.31 | 34.94 | 35.25 | 5,605 | +0.49(+1.41%) |
Mar 14, 2022 | 35.04 | 35.06 | 34.64 | 34.76 | 8,962 | -0.60(-1.69%) |
Mar 11, 2022 | 35.59 | 35.64 | 35.36 | 35.36 | 5,374 | -0.37(-1.04%) |
Mar 10, 2022 | 35.61 | 35.77 | 35.35 | 35.74 | 8,275 | -0.07(-0.19%) |
Mar 09, 2022 | 35.80 | 35.80 | 35.49 | 35.80 | 4,929 | +0.73(+2.09%) |
Mar 08, 2022 | 34.94 | 35.71 | 34.90 | 35.07 | 8,039 | -0.10(-0.28%) |
Mar 07, 2022 | 35.76 | 35.85 | 35.17 | 35.17 | 1,952 | -0.68(-1.89%) |
Mar 04, 2022 | 35.81 | 36.01 | 35.79 | 35.84 | 8,539 | -0.49(-1.35%) |
Mar 03, 2022 | 36.29 | 36.45 | 36.18 | 36.33 | 4,893 | -0.29(-0.80%) |
Mar 02, 2022 | 35.87 | 36.66 | 35.87 | 36.63 | 5,257 | +0.92(+2.59%) |