Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.19 | 40.55 | 39.50 | 40.36 | 327,188 | +0.13(+0.32%) |
May 27, 2022 | 38.91 | 40.29 | 38.90 | 40.23 | 140,508 | +1.20(+3.08%) |
May 26, 2022 | 37.09 | 39.50 | 37.09 | 39.03 | 198,448 | +2.06(+5.58%) |
May 25, 2022 | 36.46 | 37.13 | 36.45 | 36.96 | 96,655 | +0.42(+1.14%) |
May 24, 2022 | 36.90 | 37.14 | 35.99 | 36.55 | 144,759 | -0.75(-2.02%) |
May 23, 2022 | 37.67 | 37.67 | 36.88 | 37.30 | 91,779 | +0.04(+0.11%) |
May 20, 2022 | 37.91 | 38.11 | 36.44 | 37.26 | 115,589 | -0.35(-0.92%) |
May 19, 2022 | 38.41 | 39.02 | 37.22 | 37.61 | 208,433 | -1.19(-3.07%) |
May 18, 2022 | 38.70 | 39.72 | 38.67 | 38.80 | 351,926 | -0.41(-1.04%) |
May 17, 2022 | 37.34 | 39.33 | 37.34 | 39.21 | 150,212 | +2.57(+7.01%) |
May 16, 2022 | 35.73 | 37.33 | 35.27 | 36.64 | 161,627 | +0.76(+2.13%) |
May 13, 2022 | 35.46 | 36.26 | 35.08 | 35.87 | 261,829 | +0.65(+1.83%) |
May 12, 2022 | 35.06 | 35.49 | 34.57 | 35.23 | 164,426 | +0.15(+0.42%) |
May 11, 2022 | 35.66 | 36.16 | 34.99 | 35.08 | 157,130 | -0.60(-1.67%) |
May 10, 2022 | 36.19 | 36.21 | 35.10 | 35.67 | 161,266 | -0.08(-0.22%) |
May 09, 2022 | 35.84 | 36.26 | 35.19 | 35.75 | 186,881 | -0.58(-1.58%) |
May 06, 2022 | 35.57 | 36.43 | 35.12 | 36.33 | 106,832 | +0.75(+2.12%) |
May 05, 2022 | 36.83 | 37.28 | 35.07 | 35.58 | 103,099 | -1.85(-4.93%) |
May 04, 2022 | 36.36 | 37.52 | 35.74 | 37.42 | 161,507 | +1.27(+3.51%) |
May 03, 2022 | 35.14 | 36.34 | 35.01 | 36.15 | 149,303 | +0.83(+2.36%) |
May 02, 2022 | 35.13 | 35.58 | 34.67 | 35.32 | 121,206 | +0.22(+0.62%) |
Apr 29, 2022 | 34.09 | 35.38 | 34.09 | 35.10 | 138,717 | +0.70(+2.05%) |
Apr 28, 2022 | 32.82 | 34.63 | 32.82 | 34.39 | 185,552 | +2.03(+6.29%) |
Apr 27, 2022 | 32.77 | 33.50 | 32.13 | 32.36 | 144,116 | -0.58(-1.75%) |
Apr 26, 2022 | 33.67 | 33.95 | 32.86 | 32.94 | 103,806 | -1.19(-3.49%) |
Apr 25, 2022 | 34.08 | 34.20 | 33.31 | 34.13 | 76,221 | -0.16(-0.46%) |
Apr 22, 2022 | 34.93 | 34.98 | 34.14 | 34.29 | 101,852 | -0.69(-1.99%) |
Apr 21, 2022 | 36.04 | 36.04 | 34.95 | 34.98 | 84,421 | -0.84(-2.35%) |
Apr 20, 2022 | 34.90 | 36.19 | 34.90 | 35.82 | 98,714 | +1.26(+3.65%) |
Apr 19, 2022 | 33.92 | 34.78 | 33.92 | 34.56 | 78,995 | +0.91(+2.71%) |
Apr 18, 2022 | 33.93 | 34.28 | 33.49 | 33.65 | 97,912 | -0.39(-1.14%) |
Apr 14, 2022 | 34.61 | 34.61 | 33.95 | 34.04 | 108,364 | -0.37(-1.07%) |
Apr 13, 2022 | 34.33 | 35.19 | 34.30 | 34.40 | 83,303 | +0.35(+1.02%) |
Apr 12, 2022 | 33.97 | 34.59 | 33.97 | 34.06 | 101,970 | +0.49(+1.45%) |
Apr 11, 2022 | 33.97 | 34.53 | 33.41 | 33.57 | 140,345 | -0.50(-1.46%) |
Apr 08, 2022 | 34.72 | 34.81 | 33.98 | 34.07 | 84,393 | -0.64(-1.83%) |
Apr 07, 2022 | 34.48 | 34.99 | 34.44 | 34.70 | 90,950 | +0.33(+0.95%) |
Apr 06, 2022 | 34.66 | 34.93 | 34.03 | 34.37 | 94,944 | -0.48(-1.37%) |
Apr 05, 2022 | 35.79 | 36.01 | 34.77 | 34.85 | 82,538 | -0.91(-2.55%) |
Apr 04, 2022 | 35.89 | 36.06 | 35.41 | 35.76 | 67,575 | -0.33(-0.91%) |
Apr 01, 2022 | 35.42 | 36.11 | 35.08 | 36.09 | 123,993 | +1.02(+2.91%) |
Mar 31, 2022 | 35.15 | 35.36 | 34.93 | 35.07 | 85,081 | -0.29(-0.81%) |
Mar 30, 2022 | 36.21 | 36.28 | 35.21 | 35.36 | 86,979 | -0.98(-2.70%) |
Mar 29, 2022 | 35.73 | 36.63 | 35.73 | 36.34 | 108,793 | +0.96(+2.72%) |
Mar 28, 2022 | 35.67 | 35.92 | 35.15 | 35.38 | 79,345 | -0.51(-1.41%) |
Mar 25, 2022 | 35.09 | 36.01 | 35.09 | 35.88 | 94,953 | +0.68(+1.95%) |
Mar 24, 2022 | 34.56 | 35.20 | 34.45 | 35.20 | 44,291 | +0.58(+1.66%) |
Mar 23, 2022 | 35.32 | 35.32 | 34.50 | 34.62 | 63,931 | -0.75(-2.13%) |
Mar 22, 2022 | 35.69 | 35.82 | 35.14 | 35.38 | 51,884 | +0.01(+0.03%) |
Mar 21, 2022 | 35.90 | 36.07 | 35.16 | 35.37 | 62,521 | -0.49(-1.36%) |
Mar 18, 2022 | 36.01 | 36.10 | 35.50 | 35.85 | 183,797 | -0.07(-0.19%) |
Mar 17, 2022 | 35.43 | 36.21 | 35.39 | 35.92 | 55,174 | +0.21(+0.58%) |
Mar 16, 2022 | 35.05 | 36.01 | 34.99 | 35.71 | 82,161 | +0.84(+2.42%) |
Mar 15, 2022 | 35.10 | 35.57 | 34.65 | 34.87 | 92,303 | -0.26(-0.73%) |
Mar 14, 2022 | 34.72 | 35.25 | 34.68 | 35.13 | 88,371 | +0.60(+1.75%) |
Mar 11, 2022 | 34.51 | 34.92 | 34.23 | 34.52 | 72,467 | +0.11(+0.32%) |
Mar 10, 2022 | 34.21 | 34.51 | 33.87 | 34.42 | 72,792 | -0.23(-0.66%) |
Mar 09, 2022 | 34.67 | 34.91 | 34.49 | 34.64 | 93,107 | +0.61(+1.81%) |
Mar 08, 2022 | 34.22 | 35.04 | 33.99 | 34.03 | 111,384 | +0.01(+0.03%) |
Mar 07, 2022 | 34.46 | 34.46 | 33.73 | 34.02 | 106,671 | -0.35(-1.01%) |
Mar 04, 2022 | 34.75 | 34.88 | 33.96 | 34.37 | 90,938 | -0.60(-1.73%) |
Mar 03, 2022 | 35.63 | 35.63 | 34.62 | 34.97 | 85,175 | -0.31(-0.87%) |
Mar 02, 2022 | 35.56 | 36.01 | 35.12 | 35.28 | 200,307 | +0.06(+0.17%) |