Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.35 | 36.44 | 35.58 | 35.64 | 29,674 | -0.64(-1.77%) |
May 27, 2022 | 35.39 | 36.42 | 35.36 | 36.28 | 18,998 | +0.86(+2.44%) |
May 26, 2022 | 34.16 | 35.87 | 34.16 | 35.42 | 30,037 | +1.67(+4.94%) |
May 25, 2022 | 32.23 | 33.91 | 32.23 | 33.75 | 18,504 | +1.40(+4.34%) |
May 24, 2022 | 33.55 | 33.55 | 31.52 | 32.35 | 46,299 | -1.07(-3.20%) |
May 23, 2022 | 32.97 | 33.75 | 31.97 | 33.42 | 39,080 | +0.99(+3.04%) |
May 20, 2022 | 34.12 | 34.12 | 31.83 | 32.44 | 28,678 | -1.23(-3.66%) |
May 19, 2022 | 35.01 | 35.01 | 33.55 | 33.67 | 27,524 | -1.74(-4.93%) |
May 18, 2022 | 36.50 | 36.50 | 34.97 | 35.41 | 27,750 | -1.61(-4.35%) |
May 17, 2022 | 36.64 | 37.18 | 36.35 | 37.02 | 20,189 | +0.80(+2.20%) |
May 16, 2022 | 34.72 | 36.33 | 34.25 | 36.23 | 33,277 | +1.20(+3.44%) |
May 13, 2022 | 33.91 | 35.47 | 33.91 | 35.02 | 52,908 | +1.59(+4.76%) |
May 12, 2022 | 32.25 | 33.90 | 31.32 | 33.43 | 57,121 | +1.03(+3.19%) |
May 11, 2022 | 33.35 | 33.93 | 32.21 | 32.40 | 31,953 | -0.95(-2.84%) |
May 10, 2022 | 34.66 | 34.87 | 32.72 | 33.35 | 34,261 | -0.64(-1.87%) |
May 09, 2022 | 34.74 | 34.75 | 33.53 | 33.98 | 25,983 | -1.12(-3.19%) |
May 06, 2022 | 35.54 | 35.55 | 33.68 | 35.10 | 49,400 | -0.45(-1.25%) |
May 05, 2022 | 37.59 | 37.92 | 35.15 | 35.55 | 49,616 | -2.28(-6.04%) |
May 04, 2022 | 38.52 | 38.52 | 36.21 | 37.83 | 66,883 | -0.69(-1.80%) |
May 03, 2022 | 37.31 | 39.12 | 36.99 | 38.52 | 38,387 | +1.39(+3.75%) |
May 02, 2022 | 36.55 | 37.13 | 35.75 | 37.13 | 21,548 | +0.63(+1.71%) |
Apr 29, 2022 | 37.37 | 38.18 | 36.40 | 36.50 | 27,843 | -1.33(-3.51%) |
Apr 28, 2022 | 37.48 | 38.33 | 36.87 | 37.83 | 22,362 | +0.79(+2.12%) |
Apr 27, 2022 | 36.93 | 37.18 | 36.06 | 37.04 | 27,502 | +1.04(+2.90%) |
Apr 26, 2022 | 36.65 | 37.91 | 35.84 | 36.00 | 24,376 | -1.18(-3.16%) |
Apr 25, 2022 | 36.96 | 37.18 | 35.86 | 37.18 | 18,763 | -0.10(-0.28%) |
Apr 22, 2022 | 38.91 | 39.07 | 37.07 | 37.28 | 25,218 | -1.59(-4.10%) |
Apr 21, 2022 | 39.30 | 39.61 | 38.63 | 38.87 | 38,238 | -0.13(-0.34%) |
Apr 20, 2022 | 39.18 | 39.23 | 38.49 | 39.00 | 26,800 | +0.10(+0.27%) |
Apr 19, 2022 | 39.05 | 39.48 | 37.90 | 38.90 | 34,524 | +0.09(+0.22%) |
Apr 18, 2022 | 39.13 | 39.13 | 38.41 | 38.82 | 17,791 | -0.25(-0.63%) |
Apr 14, 2022 | 39.32 | 39.53 | 38.66 | 39.06 | 19,285 | -0.20(-0.51%) |
Apr 13, 2022 | 38.39 | 39.62 | 38.39 | 39.26 | 22,438 | +0.87(+2.27%) |
Apr 12, 2022 | 37.36 | 38.63 | 37.36 | 38.39 | 14,333 | +1.09(+2.92%) |
Apr 11, 2022 | 37.28 | 37.95 | 37.19 | 37.30 | 16,408 | -0.19(-0.51%) |
Apr 08, 2022 | 37.70 | 38.45 | 37.45 | 37.49 | 30,650 | -0.82(-2.13%) |
Apr 07, 2022 | 39.07 | 39.07 | 37.55 | 38.30 | 25,272 | -0.51(-1.32%) |
Apr 06, 2022 | 39.81 | 39.81 | 38.79 | 38.82 | 31,891 | -1.66(-4.10%) |
Apr 05, 2022 | 41.00 | 41.06 | 40.24 | 40.47 | 28,327 | -0.27(-0.67%) |
Apr 04, 2022 | 40.71 | 41.01 | 40.38 | 40.75 | 24,735 | +0.24(+0.58%) |
Apr 01, 2022 | 40.43 | 41.05 | 39.45 | 40.51 | 24,618 | +1.09(+2.77%) |
Mar 31, 2022 | 41.43 | 41.56 | 39.27 | 39.42 | 40,139 | -2.00(-4.83%) |
Mar 30, 2022 | 42.65 | 42.65 | 41.36 | 41.42 | 22,152 | -1.14(-2.67%) |
Mar 29, 2022 | 42.83 | 43.01 | 42.45 | 42.56 | 33,081 | +0.18(+0.42%) |
Mar 28, 2022 | 42.20 | 42.42 | 41.71 | 42.38 | 14,642 | +0.39(+0.93%) |
Mar 25, 2022 | 42.89 | 42.89 | 41.96 | 41.99 | 19,780 | -0.66(-1.56%) |
Mar 24, 2022 | 41.94 | 43.00 | 41.94 | 42.65 | 20,093 | +0.70(+1.67%) |
Mar 23, 2022 | 42.42 | 42.83 | 41.92 | 41.95 | 22,985 | -0.63(-1.47%) |
Mar 22, 2022 | 42.48 | 42.89 | 41.61 | 42.58 | 42,917 | +0.40(+0.94%) |
Mar 21, 2022 | 43.05 | 43.05 | 41.99 | 42.18 | 35,947 | -0.44(-1.02%) |
Mar 18, 2022 | 42.62 | 42.84 | 41.45 | 42.62 | 57,923 | -0.17(-0.40%) |
Mar 17, 2022 | 42.37 | 42.99 | 42.37 | 42.79 | 22,228 | +0.07(+0.16%) |
Mar 16, 2022 | 42.63 | 43.09 | 41.90 | 42.72 | 32,140 | +0.19(+0.45%) |
Mar 15, 2022 | 42.61 | 43.12 | 41.90 | 42.53 | 41,252 | -0.09(-0.20%) |
Mar 14, 2022 | 42.38 | 42.78 | 41.85 | 42.62 | 29,066 | +0.60(+1.42%) |
Mar 11, 2022 | 42.51 | 42.80 | 41.94 | 42.02 | 23,176 | -0.50(-1.18%) |
Mar 10, 2022 | 42.63 | 42.67 | 42.06 | 42.52 | 49,923 | -0.04(-0.09%) |
Mar 09, 2022 | 43.56 | 43.56 | 41.99 | 42.56 | 59,677 | +0.20(+0.47%) |
Mar 08, 2022 | 42.65 | 44.47 | 42.00 | 42.36 | 79,013 | -0.24(-0.56%) |
Mar 07, 2022 | 43.94 | 44.68 | 41.94 | 42.60 | 66,798 | -1.05(-2.41%) |
Mar 04, 2022 | 43.21 | 44.00 | 41.21 | 43.65 | 67,489 | -0.24(-0.54%) |
Mar 03, 2022 | 45.61 | 46.36 | 43.54 | 43.89 | 64,197 | -1.11(-2.46%) |
Mar 02, 2022 | 42.56 | 45.33 | 41.06 | 45.00 | 135,533 | +9.45(+26.59%) |