Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.25 | 35.53 | 34.90 | 35.34 | 115,159 | -0.26(-0.74%) |
May 27, 2022 | 35.06 | 35.66 | 34.14 | 35.61 | 79,916 | +0.66(+1.89%) |
May 26, 2022 | 34.91 | 35.63 | 34.39 | 34.94 | 73,834 | +0.27(+0.79%) |
May 25, 2022 | 34.60 | 35.61 | 34.03 | 34.67 | 94,572 | +0.10(+0.30%) |
May 24, 2022 | 34.31 | 34.71 | 33.63 | 34.57 | 110,330 | +0.03(+0.08%) |
May 23, 2022 | 35.00 | 35.16 | 34.34 | 34.54 | 139,582 | +0.17(+0.49%) |
May 20, 2022 | 34.24 | 34.43 | 33.81 | 34.37 | 139,726 | +0.40(+1.17%) |
May 19, 2022 | 34.17 | 34.62 | 33.97 | 33.97 | 211,526 | -0.58(-1.67%) |
May 18, 2022 | 34.73 | 36.55 | 34.18 | 34.55 | 217,308 | -0.73(-2.06%) |
May 17, 2022 | 34.68 | 35.35 | 34.67 | 35.27 | 109,216 | +1.25(+3.69%) |
May 16, 2022 | 34.11 | 34.38 | 33.48 | 34.02 | 171,670 | -0.18(-0.52%) |
May 13, 2022 | 34.68 | 34.80 | 34.15 | 34.20 | 96,120 | -0.21(-0.60%) |
May 12, 2022 | 34.42 | 34.53 | 33.68 | 34.41 | 115,560 | -0.08(-0.25%) |
May 11, 2022 | 34.94 | 35.52 | 34.44 | 34.49 | 97,474 | -0.25(-0.73%) |
May 10, 2022 | 35.55 | 35.94 | 34.34 | 34.75 | 150,885 | -0.58(-1.65%) |
May 09, 2022 | 34.80 | 35.63 | 34.80 | 35.33 | 170,755 | +0.05(+0.13%) |
May 06, 2022 | 35.97 | 35.97 | 34.90 | 35.28 | 155,116 | -0.54(-1.50%) |
May 05, 2022 | 35.97 | 35.97 | 35.13 | 35.82 | 191,592 | -0.54(-1.48%) |
May 04, 2022 | 35.73 | 36.51 | 35.41 | 36.36 | 177,705 | +0.84(+2.36%) |
May 03, 2022 | 35.37 | 35.82 | 34.93 | 35.52 | 192,842 | +0.02(+0.05%) |
May 02, 2022 | 35.37 | 36.16 | 34.71 | 35.50 | 265,288 | +0.17(+0.48%) |
Apr 29, 2022 | 36.44 | 36.89 | 35.27 | 35.33 | 167,404 | -1.41(-3.83%) |
Apr 28, 2022 | 35.97 | 37.04 | 35.94 | 36.74 | 154,790 | +1.36(+3.84%) |
Apr 27, 2022 | 35.26 | 35.69 | 34.99 | 35.38 | 189,848 | -0.16(-0.45%) |
Apr 26, 2022 | 35.98 | 36.43 | 35.34 | 35.54 | 175,699 | -0.90(-2.46%) |
Apr 25, 2022 | 36.36 | 36.63 | 35.70 | 36.44 | 196,884 | -0.19(-0.51%) |
Apr 22, 2022 | 37.53 | 37.53 | 36.55 | 36.62 | 124,824 | -0.92(-2.46%) |
Apr 21, 2022 | 38.43 | 38.59 | 37.32 | 37.55 | 132,036 | -0.57(-1.48%) |
Apr 20, 2022 | 38.11 | 38.72 | 38.03 | 38.11 | 129,489 | +0.33(+0.87%) |
Apr 19, 2022 | 36.80 | 37.96 | 36.80 | 37.78 | 163,647 | +1.17(+3.19%) |
Apr 18, 2022 | 36.54 | 37.56 | 36.31 | 36.61 | 205,894 | +0.08(+0.21%) |
Apr 14, 2022 | 37.15 | 37.35 | 36.08 | 36.54 | 493,669 | -0.49(-1.32%) |
Apr 13, 2022 | 36.50 | 37.16 | 36.46 | 37.03 | 215,630 | +0.39(+1.06%) |
Apr 12, 2022 | 37.10 | 37.60 | 36.46 | 36.64 | 150,652 | -0.36(-0.97%) |
Apr 11, 2022 | 36.84 | 37.66 | 36.84 | 37.00 | 193,413 | +0.23(+0.62%) |
Apr 08, 2022 | 37.61 | 37.93 | 36.71 | 36.77 | 261,672 | -0.44(-1.19%) |
Apr 07, 2022 | 38.07 | 38.07 | 37.13 | 37.22 | 285,170 | -0.66(-1.74%) |
Apr 06, 2022 | 37.99 | 38.04 | 37.39 | 37.88 | 397,561 | -0.21(-0.54%) |
Apr 05, 2022 | 38.81 | 39.07 | 38.03 | 38.09 | 205,969 | -0.53(-1.37%) |
Apr 04, 2022 | 39.03 | 39.24 | 38.20 | 38.61 | 163,512 | -0.49(-1.25%) |
Apr 01, 2022 | 39.83 | 40.09 | 38.93 | 39.10 | 240,316 | -0.29(-0.74%) |
Mar 31, 2022 | 39.86 | 40.35 | 39.25 | 39.40 | 296,543 | -0.57(-1.42%) |
Mar 30, 2022 | 41.06 | 41.26 | 39.55 | 39.96 | 186,600 | -0.98(-2.40%) |
Mar 29, 2022 | 40.77 | 41.29 | 40.25 | 40.94 | 278,390 | +0.73(+1.82%) |
Mar 28, 2022 | 40.63 | 40.63 | 39.51 | 40.21 | 217,098 | -0.69(-1.70%) |
Mar 25, 2022 | 39.71 | 40.94 | 39.53 | 40.91 | 148,296 | +1.15(+2.90%) |
Mar 24, 2022 | 39.83 | 40.14 | 39.31 | 39.75 | 222,196 | +0.12(+0.31%) |
Mar 23, 2022 | 41.12 | 41.12 | 39.61 | 39.63 | 108,148 | -1.79(-4.33%) |
Mar 22, 2022 | 41.57 | 42.13 | 41.04 | 41.42 | 155,825 | +0.29(+0.71%) |
Mar 21, 2022 | 41.70 | 42.07 | 40.89 | 41.13 | 153,220 | -0.39(-0.95%) |
Mar 18, 2022 | 40.94 | 41.99 | 40.21 | 41.53 | 450,748 | +0.40(+0.98%) |
Mar 17, 2022 | 41.69 | 41.69 | 40.98 | 41.12 | 91,735 | -0.92(-2.19%) |
Mar 16, 2022 | 41.56 | 42.19 | 41.43 | 42.04 | 172,668 | +0.98(+2.38%) |
Mar 15, 2022 | 41.27 | 41.59 | 40.55 | 41.07 | 114,126 | -0.05(-0.11%) |
Mar 14, 2022 | 41.12 | 41.79 | 40.58 | 41.11 | 132,310 | +0.27(+0.67%) |
Mar 11, 2022 | 40.77 | 41.22 | 40.01 | 40.84 | 118,313 | +0.23(+0.58%) |
Mar 10, 2022 | 39.92 | 40.66 | 39.74 | 40.61 | 94,239 | +0.18(+0.44%) |
Mar 09, 2022 | 40.39 | 41.04 | 40.19 | 40.43 | 131,374 | +1.01(+2.57%) |
Mar 08, 2022 | 39.23 | 40.50 | 39.15 | 39.41 | 197,719 | +0.68(+1.74%) |
Mar 07, 2022 | 40.23 | 40.60 | 38.69 | 38.74 | 165,409 | -1.61(-4.00%) |
Mar 04, 2022 | 40.98 | 40.98 | 39.96 | 40.35 | 115,476 | -1.36(-3.26%) |
Mar 03, 2022 | 42.09 | 42.09 | 41.25 | 41.71 | 93,930 | -0.04(-0.09%) |
Mar 02, 2022 | 40.47 | 42.07 | 40.47 | 41.75 | 115,416 | +1.82(+4.56%) |