Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.70 | 34.70 | 34.45 | 34.47 | 118,292 | +0.80(+2.38%) |
May 27, 2022 | 33.65 | 33.70 | 33.58 | 33.67 | 208,571 | +0.24(+0.72%) |
May 26, 2022 | 33.32 | 33.48 | 33.21 | 33.43 | 34,839 | +0.10(+0.30%) |
May 25, 2022 | 33.28 | 33.40 | 33.20 | 33.33 | 18,305 | +0.01(+0.03%) |
May 24, 2022 | 33.48 | 33.48 | 33.22 | 33.32 | 12,885 | -0.94(-2.74%) |
May 23, 2022 | 34.16 | 34.30 | 34.14 | 34.26 | 29,472 | +0.13(+0.38%) |
May 20, 2022 | 34.17 | 34.27 | 33.88 | 34.13 | 70,379 | +0.56(+1.67%) |
May 19, 2022 | 33.25 | 33.58 | 33.25 | 33.57 | 333,059 | +1.00(+3.07%) |
May 18, 2022 | 33.03 | 33.04 | 32.54 | 32.57 | 67,388 | -0.66(-1.97%) |
May 17, 2022 | 33.16 | 33.32 | 33.06 | 33.23 | 36,043 | +0.61(+1.85%) |
May 16, 2022 | 32.63 | 32.71 | 32.54 | 32.62 | 156,117 | -0.26(-0.79%) |
May 13, 2022 | 32.72 | 32.93 | 32.66 | 32.88 | 28,211 | +0.42(+1.29%) |
May 12, 2022 | 32.26 | 32.70 | 32.25 | 32.46 | 55,890 | -0.14(-0.43%) |
May 11, 2022 | 32.84 | 32.95 | 32.58 | 32.60 | 66,161 | +0.41(+1.27%) |
May 10, 2022 | 32.24 | 32.27 | 31.98 | 32.19 | 43,528 | +0.53(+1.67%) |
May 09, 2022 | 31.72 | 32.05 | 31.57 | 31.66 | 180,074 | -0.64(-1.98%) |
May 06, 2022 | 32.20 | 32.45 | 32.02 | 32.30 | 174,839 | -0.38(-1.16%) |
May 05, 2022 | 33.19 | 33.27 | 32.48 | 32.68 | 221,478 | -0.85(-2.54%) |
May 04, 2022 | 33.17 | 33.59 | 32.98 | 33.53 | 67,948 | +0.06(+0.18%) |
May 03, 2022 | 33.25 | 33.48 | 33.19 | 33.47 | 542,364 | +0.45(+1.36%) |
May 02, 2022 | 32.77 | 33.02 | 32.74 | 33.02 | 43,794 | -0.09(-0.27%) |
Apr 29, 2022 | 33.31 | 33.44 | 33.09 | 33.11 | 102,044 | +0.51(+1.56%) |
Apr 28, 2022 | 32.65 | 32.65 | 32.23 | 32.60 | 1,189,028 | -0.09(-0.28%) |
Apr 27, 2022 | 32.55 | 32.82 | 32.55 | 32.69 | 316,882 | +1.38(+4.41%) |
Apr 26, 2022 | 31.73 | 31.73 | 31.31 | 31.31 | 408,843 | -0.60(-1.88%) |
Apr 25, 2022 | 31.95 | 32.01 | 31.59 | 31.91 | 588,646 | -1.98(-5.84%) |
Apr 22, 2022 | 34.01 | 34.08 | 33.76 | 33.89 | 81,287 | -0.08(-0.24%) |
Apr 21, 2022 | 34.36 | 34.36 | 33.91 | 33.97 | 82,732 | -1.02(-2.92%) |
Apr 20, 2022 | 35.28 | 35.28 | 34.98 | 34.99 | 271,489 | -0.76(-2.13%) |
Apr 19, 2022 | 35.83 | 35.99 | 35.72 | 35.75 | 2,629,387 | -0.60(-1.65%) |
Apr 18, 2022 | 36.31 | 36.42 | 36.27 | 36.35 | 48,900 | -0.10(-0.27%) |
Apr 14, 2022 | 36.55 | 36.55 | 36.38 | 36.45 | 103,300 | +0.10(+0.28%) |
Apr 13, 2022 | 35.98 | 36.39 | 35.98 | 36.35 | 91,926 | +0.09(+0.25%) |
Apr 12, 2022 | 36.41 | 36.50 | 36.26 | 36.26 | 55,909 | +0.57(+1.60%) |
Apr 11, 2022 | 36.01 | 36.02 | 35.64 | 35.69 | 100,735 | -1.18(-3.20%) |
Apr 08, 2022 | 36.91 | 37.02 | 36.81 | 36.87 | 914,172 | +0.08(+0.22%) |
Apr 07, 2022 | 36.82 | 36.87 | 36.69 | 36.79 | 61,611 | -0.27(-0.73%) |
Apr 06, 2022 | 37.19 | 37.24 | 36.97 | 37.06 | 59,218 | -0.07(-0.19%) |
Apr 05, 2022 | 37.68 | 37.68 | 37.10 | 37.13 | 91,119 | -0.52(-1.38%) |
Apr 04, 2022 | 37.60 | 37.71 | 37.52 | 37.65 | 51,742 | +0.05(+0.13%) |
Apr 01, 2022 | 37.75 | 37.75 | 37.44 | 37.60 | 69,235 | +0.70(+1.90%) |
Mar 31, 2022 | 37.07 | 37.15 | 36.90 | 36.90 | 53,200 | -0.48(-1.28%) |
Mar 30, 2022 | 37.41 | 37.50 | 37.34 | 37.38 | 56,744 | +0.82(+2.24%) |
Mar 29, 2022 | 36.51 | 36.60 | 36.42 | 36.56 | 58,822 | +0.07(+0.19%) |
Mar 28, 2022 | 36.51 | 36.51 | 36.31 | 36.49 | 82,013 | -0.22(-0.60%) |
Mar 25, 2022 | 36.72 | 36.77 | 36.60 | 36.71 | 80,835 | -0.69(-1.84%) |
Mar 24, 2022 | 37.22 | 37.43 | 37.22 | 37.40 | 57,304 | -0.08(-0.21%) |
Mar 23, 2022 | 37.22 | 37.59 | 37.22 | 37.48 | 92,794 | -0.14(-0.37%) |
Mar 22, 2022 | 37.57 | 37.75 | 37.49 | 37.62 | 124,773 | +0.09(+0.24%) |
Mar 21, 2022 | 37.72 | 37.72 | 37.31 | 37.53 | 162,910 | -0.48(-1.26%) |
Mar 18, 2022 | 37.28 | 38.01 | 37.20 | 38.01 | 200,839 | +0.70(+1.88%) |
Mar 17, 2022 | 37.13 | 37.33 | 36.86 | 37.31 | 114,127 | -0.59(-1.56%) |
Mar 16, 2022 | 37.35 | 38.24 | 37.33 | 37.90 | 243,677 | +3.35(+9.70%) |
Mar 15, 2022 | 34.62 | 35.16 | 34.30 | 34.55 | 810,432 | -1.32(-3.68%) |
Mar 14, 2022 | 36.46 | 36.56 | 35.86 | 35.87 | 1,750,134 | -1.71(-4.55%) |
Mar 11, 2022 | 38.00 | 38.07 | 37.50 | 37.58 | 91,670 | -0.12(-0.32%) |
Mar 10, 2022 | 37.75 | 37.90 | 37.58 | 37.70 | 107,215 | -0.02(-0.05%) |
Mar 09, 2022 | 37.72 | 37.75 | 37.53 | 37.72 | 58,106 | -0.11(-0.29%) |
Mar 08, 2022 | 37.90 | 38.08 | 37.60 | 37.83 | 137,812 | -0.56(-1.46%) |
Mar 07, 2022 | 38.79 | 38.81 | 38.31 | 38.39 | 142,529 | -1.40(-3.52%) |
Mar 04, 2022 | 39.64 | 39.79 | 39.56 | 39.79 | 72,687 | -0.38(-0.95%) |
Mar 03, 2022 | 40.34 | 40.34 | 40.13 | 40.17 | 59,760 | -0.58(-1.42%) |
Mar 02, 2022 | 40.78 | 40.85 | 40.63 | 40.75 | 89,011 | -0.10(-0.24%) |