Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.27 | 32.54 | 31.87 | 32.22 | 125,027 | +0.02(+0.06%) |
May 27, 2022 | 32.29 | 32.42 | 31.91 | 32.20 | 36,069 | +0.15(+0.47%) |
May 26, 2022 | 32.41 | 33.58 | 31.17 | 32.05 | 30,844 | -0.13(-0.41%) |
May 25, 2022 | 31.07 | 32.47 | 31.01 | 32.18 | 60,196 | +1.13(+3.65%) |
May 24, 2022 | 30.86 | 31.13 | 30.07 | 31.05 | 49,579 | +0.25(+0.80%) |
May 23, 2022 | 30.93 | 31.19 | 30.55 | 30.80 | 40,313 | +0.19(+0.62%) |
May 20, 2022 | 31.46 | 32.48 | 30.22 | 30.61 | 39,398 | -0.51(-1.64%) |
May 19, 2022 | 31.78 | 31.98 | 30.97 | 31.12 | 68,711 | -0.71(-2.23%) |
May 18, 2022 | 32.22 | 32.23 | 31.58 | 31.83 | 45,996 | -0.60(-1.86%) |
May 17, 2022 | 32.49 | 33.45 | 32.11 | 32.44 | 40,149 | +0.42(+1.30%) |
May 16, 2022 | 32.78 | 32.98 | 31.89 | 32.02 | 41,290 | -0.76(-2.30%) |
May 13, 2022 | 33.03 | 33.30 | 32.47 | 32.78 | 42,088 | +0.01(+0.03%) |
May 12, 2022 | 33.20 | 33.54 | 32.22 | 32.77 | 51,296 | -0.58(-1.73%) |
May 11, 2022 | 33.82 | 34.51 | 33.28 | 33.34 | 44,389 | -0.45(-1.34%) |
May 10, 2022 | 33.53 | 33.88 | 33.17 | 33.80 | 61,349 | +0.40(+1.19%) |
May 09, 2022 | 33.99 | 34.14 | 33.07 | 33.40 | 84,231 | -0.77(-2.27%) |
May 06, 2022 | 34.92 | 35.04 | 33.93 | 34.17 | 44,563 | -0.69(-1.98%) |
May 05, 2022 | 35.66 | 35.93 | 34.65 | 34.86 | 151,104 | -1.07(-2.97%) |
May 04, 2022 | 35.12 | 36.21 | 34.89 | 35.93 | 47,047 | +0.68(+1.93%) |
May 03, 2022 | 35.16 | 35.48 | 34.36 | 35.25 | 171,959 | +0.14(+0.40%) |
May 02, 2022 | 36.54 | 36.98 | 34.94 | 35.11 | 66,407 | -1.44(-3.95%) |
Apr 29, 2022 | 37.07 | 37.32 | 36.07 | 36.55 | 62,189 | -0.45(-1.22%) |
Apr 28, 2022 | 36.81 | 37.31 | 36.52 | 37.01 | 44,399 | +0.48(+1.32%) |
Apr 27, 2022 | 36.74 | 37.28 | 36.12 | 36.53 | 45,882 | -0.10(-0.28%) |
Apr 26, 2022 | 37.31 | 37.49 | 36.45 | 36.63 | 41,392 | -0.85(-2.27%) |
Apr 25, 2022 | 37.99 | 38.01 | 37.30 | 37.48 | 39,429 | -0.77(-2.02%) |
Apr 22, 2022 | 38.72 | 38.72 | 38.04 | 38.25 | 40,610 | -0.61(-1.58%) |
Apr 21, 2022 | 39.30 | 39.83 | 38.72 | 38.87 | 39,415 | -0.23(-0.58%) |
Apr 20, 2022 | 38.70 | 39.85 | 38.70 | 39.09 | 67,978 | +0.69(+1.79%) |
Apr 19, 2022 | 37.86 | 38.61 | 37.77 | 38.41 | 44,636 | +0.42(+1.12%) |
Apr 18, 2022 | 37.81 | 38.24 | 37.51 | 37.98 | 46,575 | +0.25(+0.68%) |
Apr 14, 2022 | 37.10 | 38.01 | 37.10 | 37.73 | 101,475 | +0.92(+2.49%) |
Apr 13, 2022 | 36.13 | 36.97 | 36.10 | 36.81 | 31,514 | +0.76(+2.12%) |
Apr 12, 2022 | 36.01 | 36.56 | 35.88 | 36.04 | 34,293 | +0.12(+0.34%) |
Apr 11, 2022 | 35.82 | 36.11 | 35.73 | 35.92 | 29,918 | +0.10(+0.29%) |
Apr 08, 2022 | 36.16 | 36.40 | 35.73 | 35.82 | 38,478 | -0.17(-0.47%) |
Apr 07, 2022 | 36.52 | 36.52 | 35.79 | 35.99 | 44,393 | -0.58(-1.58%) |
Apr 06, 2022 | 36.64 | 36.91 | 36.31 | 36.56 | 44,664 | -0.10(-0.28%) |
Apr 05, 2022 | 37.01 | 37.15 | 36.64 | 36.67 | 34,183 | -0.15(-0.41%) |
Apr 04, 2022 | 36.70 | 37.05 | 35.70 | 36.82 | 65,703 | +0.62(+1.72%) |
Apr 01, 2022 | 35.08 | 36.28 | 35.05 | 36.20 | 95,578 | +1.34(+3.85%) |
Mar 31, 2022 | 34.82 | 35.40 | 34.74 | 34.85 | 63,443 | +0.03(+0.08%) |
Mar 30, 2022 | 35.54 | 35.91 | 34.73 | 34.83 | 34,717 | -0.89(-2.49%) |
Mar 29, 2022 | 35.19 | 35.78 | 35.19 | 35.71 | 42,327 | +0.65(+1.86%) |
Mar 28, 2022 | 35.74 | 35.74 | 34.81 | 35.06 | 76,406 | -0.38(-1.07%) |
Mar 25, 2022 | 35.19 | 35.75 | 35.05 | 35.44 | 82,620 | +0.43(+1.24%) |
Mar 24, 2022 | 34.31 | 35.06 | 34.01 | 35.01 | 65,579 | +0.91(+2.66%) |
Mar 23, 2022 | 35.17 | 35.17 | 33.95 | 34.10 | 99,363 | -1.18(-3.35%) |
Mar 22, 2022 | 35.96 | 36.35 | 35.24 | 35.28 | 104,178 | -0.56(-1.55%) |
Mar 21, 2022 | 36.12 | 36.54 | 35.57 | 35.84 | 114,323 | -0.19(-0.52%) |
Mar 18, 2022 | 36.75 | 37.02 | 35.89 | 36.03 | 765,660 | -0.89(-2.40%) |
Mar 17, 2022 | 37.01 | 37.17 | 36.34 | 36.91 | 77,238 | -0.17(-0.46%) |
Mar 16, 2022 | 36.83 | 37.36 | 36.52 | 37.08 | 93,644 | +0.54(+1.47%) |
Mar 15, 2022 | 36.83 | 37.33 | 36.36 | 36.54 | 64,061 | -0.33(-0.90%) |
Mar 14, 2022 | 36.93 | 37.42 | 36.26 | 36.88 | 64,634 | -0.18(-0.48%) |
Mar 11, 2022 | 37.72 | 37.87 | 36.94 | 37.05 | 38,544 | -0.43(-1.16%) |
Mar 10, 2022 | 37.97 | 38.65 | 37.35 | 37.49 | 43,932 | -0.82(-2.14%) |
Mar 09, 2022 | 38.59 | 38.72 | 38.16 | 38.31 | 31,745 | +0.12(+0.32%) |
Mar 08, 2022 | 37.98 | 38.54 | 37.74 | 38.19 | 58,898 | +0.42(+1.10%) |
Mar 07, 2022 | 37.48 | 38.03 | 37.25 | 37.77 | 53,450 | +0.42(+1.11%) |
Mar 04, 2022 | 37.19 | 37.43 | 36.59 | 37.36 | 52,277 | -0.09(-0.25%) |
Mar 03, 2022 | 37.75 | 37.75 | 37.23 | 37.45 | 37,539 | -0.08(-0.23%) |
Mar 02, 2022 | 36.65 | 37.87 | 36.44 | 37.54 | 34,424 | +1.10(+3.01%) |