Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.82 | 39.29 | 38.07 | 38.74 | 180,853 | -0.11(-0.28%) |
May 27, 2022 | 38.12 | 39.17 | 38.12 | 38.85 | 137,898 | +0.56(+1.46%) |
May 26, 2022 | 37.92 | 38.94 | 37.91 | 38.29 | 107,587 | +0.71(+1.89%) |
May 25, 2022 | 36.44 | 37.80 | 36.44 | 37.58 | 95,240 | +1.14(+3.13%) |
May 24, 2022 | 36.55 | 36.83 | 35.51 | 36.44 | 151,281 | -0.30(-0.82%) |
May 23, 2022 | 36.95 | 37.25 | 36.40 | 36.74 | 150,645 | +0.34(+0.93%) |
May 20, 2022 | 37.64 | 38.47 | 35.24 | 36.40 | 138,690 | -1.58(-4.16%) |
May 19, 2022 | 38.85 | 39.46 | 37.66 | 37.98 | 144,008 | -1.11(-2.84%) |
May 18, 2022 | 40.25 | 40.25 | 38.78 | 39.09 | 207,683 | -1.26(-3.12%) |
May 17, 2022 | 39.45 | 41.01 | 39.45 | 40.35 | 186,002 | +1.18(+3.01%) |
May 16, 2022 | 38.04 | 39.20 | 37.70 | 39.17 | 198,153 | +1.47(+3.90%) |
May 13, 2022 | 37.61 | 38.63 | 37.35 | 37.70 | 251,340 | -0.08(-0.21%) |
May 12, 2022 | 35.14 | 37.92 | 35.14 | 37.78 | 268,142 | +2.47(+7.00%) |
May 11, 2022 | 33.72 | 37.60 | 33.38 | 35.31 | 335,231 | +2.56(+7.82%) |
May 10, 2022 | 34.63 | 34.75 | 32.08 | 32.75 | 138,173 | -1.86(-5.37%) |
May 09, 2022 | 34.00 | 35.01 | 33.72 | 34.61 | 116,373 | +0.24(+0.70%) |
May 06, 2022 | 33.73 | 34.56 | 33.72 | 34.37 | 69,986 | +0.29(+0.85%) |
May 05, 2022 | 34.64 | 34.94 | 33.67 | 34.08 | 92,075 | -0.72(-2.07%) |
May 04, 2022 | 34.09 | 34.90 | 33.66 | 34.80 | 83,121 | +0.92(+2.72%) |
May 03, 2022 | 33.38 | 33.98 | 33.21 | 33.88 | 124,608 | +0.46(+1.38%) |
May 02, 2022 | 33.85 | 34.43 | 32.55 | 33.42 | 113,153 | -0.82(-2.39%) |
Apr 29, 2022 | 34.85 | 35.37 | 33.98 | 34.24 | 125,213 | -0.68(-1.95%) |
Apr 28, 2022 | 33.78 | 35.08 | 33.67 | 34.92 | 138,612 | +1.37(+4.08%) |
Apr 27, 2022 | 33.47 | 34.30 | 32.83 | 33.55 | 113,135 | +0.06(+0.18%) |
Apr 26, 2022 | 34.59 | 34.73 | 33.48 | 33.49 | 100,114 | -1.40(-4.01%) |
Apr 25, 2022 | 33.66 | 34.91 | 33.06 | 34.89 | 166,197 | +1.07(+3.16%) |
Apr 22, 2022 | 34.24 | 34.46 | 33.67 | 33.82 | 81,533 | -0.48(-1.40%) |
Apr 21, 2022 | 35.08 | 35.17 | 34.22 | 34.30 | 72,408 | -0.56(-1.61%) |
Apr 20, 2022 | 34.72 | 35.27 | 34.67 | 34.86 | 84,903 | +0.45(+1.31%) |
Apr 19, 2022 | 33.98 | 34.86 | 31.52 | 34.41 | 83,456 | +0.51(+1.50%) |
Apr 18, 2022 | 33.58 | 34.08 | 33.31 | 33.90 | 84,817 | +0.11(+0.33%) |
Apr 14, 2022 | 33.59 | 34.45 | 33.59 | 33.79 | 71,044 | +0.25(+0.75%) |
Apr 13, 2022 | 33.11 | 33.66 | 33.06 | 33.54 | 79,879 | +0.63(+1.91%) |
Apr 12, 2022 | 32.77 | 33.47 | 32.77 | 32.91 | 138,180 | +0.43(+1.32%) |
Apr 11, 2022 | 32.50 | 32.90 | 32.01 | 32.48 | 139,557 | -0.02(-0.06%) |
Apr 08, 2022 | 32.79 | 33.01 | 32.50 | 32.50 | 82,641 | -0.27(-0.82%) |
Apr 07, 2022 | 32.84 | 32.99 | 32.32 | 32.77 | 72,707 | +0.01(+0.03%) |
Apr 06, 2022 | 33.02 | 33.47 | 32.71 | 32.76 | 134,046 | -0.59(-1.77%) |
Apr 05, 2022 | 34.32 | 34.46 | 33.28 | 33.35 | 86,565 | -1.06(-3.08%) |
Apr 04, 2022 | 34.23 | 34.50 | 33.75 | 34.41 | 73,127 | +0.27(+0.79%) |
Apr 01, 2022 | 34.84 | 34.84 | 33.98 | 34.14 | 132,171 | -0.65(-1.87%) |
Mar 31, 2022 | 34.38 | 35.30 | 34.38 | 34.79 | 115,511 | +0.30(+0.87%) |
Mar 30, 2022 | 35.22 | 35.43 | 34.35 | 34.49 | 104,561 | -0.81(-2.29%) |
Mar 29, 2022 | 35.38 | 35.84 | 35.17 | 35.30 | 119,175 | +0.10(+0.28%) |
Mar 28, 2022 | 35.49 | 35.70 | 35.08 | 35.20 | 65,006 | -0.50(-1.40%) |
Mar 25, 2022 | 35.15 | 35.78 | 34.97 | 35.70 | 78,920 | +0.66(+1.88%) |
Mar 24, 2022 | 35.32 | 35.47 | 34.78 | 35.04 | 87,054 | -0.05(-0.14%) |
Mar 23, 2022 | 35.60 | 35.67 | 35.09 | 35.09 | 111,216 | -0.78(-2.17%) |
Mar 22, 2022 | 35.58 | 35.90 | 35.32 | 35.87 | 80,382 | +0.39(+1.10%) |
Mar 21, 2022 | 34.96 | 35.48 | 34.91 | 35.48 | 114,144 | +0.50(+1.43%) |
Mar 18, 2022 | 34.86 | 35.13 | 33.47 | 34.98 | 295,286 | -0.11(-0.31%) |
Mar 17, 2022 | 34.62 | 35.36 | 34.56 | 35.09 | 99,184 | +0.39(+1.12%) |
Mar 16, 2022 | 33.88 | 34.78 | 33.88 | 34.70 | 104,680 | +1.08(+3.21%) |
Mar 15, 2022 | 33.43 | 33.93 | 33.31 | 33.62 | 83,569 | +0.28(+0.84%) |
Mar 14, 2022 | 32.99 | 33.43 | 32.78 | 33.34 | 124,388 | +0.38(+1.15%) |
Mar 11, 2022 | 33.42 | 33.72 | 32.84 | 32.96 | 96,248 | -0.26(-0.78%) |
Mar 10, 2022 | 32.61 | 33.39 | 32.46 | 33.22 | 70,524 | +0.17(+0.51%) |
Mar 09, 2022 | 33.45 | 33.72 | 32.91 | 33.05 | 98,429 | -0.01(-0.03%) |
Mar 08, 2022 | 33.68 | 34.00 | 32.93 | 33.06 | 127,960 | -0.43(-1.28%) |
Mar 07, 2022 | 33.35 | 33.87 | 32.92 | 33.49 | 114,214 | +0.13(+0.39%) |
Mar 04, 2022 | 32.78 | 33.40 | 32.31 | 33.36 | 111,194 | +0.18(+0.54%) |
Mar 03, 2022 | 32.50 | 33.19 | 32.35 | 33.18 | 133,691 | +0.68(+2.09%) |
Mar 02, 2022 | 31.52 | 32.89 | 31.52 | 32.50 | 118,721 | +0.99(+3.14%) |