Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.29 | 35.00 | 33.69 | 34.04 | 213,372 | -0.67(-1.93%) |
May 27, 2022 | 33.80 | 34.93 | 33.68 | 34.71 | 128,455 | +1.03(+3.06%) |
May 26, 2022 | 33.03 | 33.89 | 32.88 | 33.67 | 163,481 | +1.05(+3.23%) |
May 25, 2022 | 31.31 | 32.74 | 31.31 | 32.62 | 134,645 | +0.99(+3.14%) |
May 24, 2022 | 31.86 | 32.62 | 30.92 | 31.62 | 104,901 | -0.59(-1.82%) |
May 23, 2022 | 32.08 | 32.61 | 31.66 | 32.21 | 113,526 | +0.58(+1.83%) |
May 20, 2022 | 32.79 | 32.79 | 30.61 | 31.63 | 220,349 | -0.83(-2.57%) |
May 19, 2022 | 31.51 | 33.23 | 31.21 | 32.47 | 185,576 | +0.38(+1.18%) |
May 18, 2022 | 33.34 | 34.72 | 31.86 | 32.09 | 222,147 | -1.41(-4.21%) |
May 17, 2022 | 33.23 | 33.82 | 32.85 | 33.50 | 126,941 | +1.11(+3.42%) |
May 16, 2022 | 32.51 | 32.81 | 31.93 | 32.39 | 429,403 | -0.37(-1.13%) |
May 13, 2022 | 32.46 | 33.29 | 31.79 | 32.76 | 254,582 | +0.91(+2.85%) |
May 12, 2022 | 31.72 | 32.18 | 30.97 | 31.85 | 165,365 | +0.06(+0.18%) |
May 11, 2022 | 32.92 | 33.93 | 31.65 | 31.80 | 191,066 | -1.24(-3.76%) |
May 10, 2022 | 34.00 | 34.00 | 31.95 | 33.04 | 198,845 | +0.12(+0.37%) |
May 09, 2022 | 33.42 | 34.07 | 32.70 | 32.91 | 143,767 | -0.93(-2.74%) |
May 06, 2022 | 34.46 | 34.68 | 33.46 | 33.84 | 195,547 | -0.81(-2.32%) |
May 05, 2022 | 35.98 | 36.10 | 34.13 | 34.65 | 262,677 | -1.68(-4.62%) |
May 04, 2022 | 34.88 | 36.61 | 34.57 | 36.32 | 275,259 | +1.17(+3.34%) |
May 03, 2022 | 33.52 | 35.26 | 32.97 | 35.15 | 352,664 | +2.44(+7.47%) |
May 02, 2022 | 33.73 | 34.04 | 31.44 | 32.70 | 390,349 | -0.90(-2.68%) |
Apr 29, 2022 | 33.74 | 35.15 | 33.43 | 33.60 | 438,567 | -0.39(-1.14%) |
Apr 28, 2022 | 33.13 | 34.31 | 32.13 | 33.99 | 406,732 | +1.42(+4.36%) |
Apr 27, 2022 | 34.31 | 35.05 | 32.06 | 32.57 | 376,123 | -0.39(-1.18%) |
Apr 26, 2022 | 33.54 | 33.86 | 32.81 | 32.96 | 311,606 | -0.98(-2.90%) |
Apr 25, 2022 | 35.88 | 36.86 | 33.44 | 33.95 | 471,488 | -2.98(-8.08%) |
Apr 22, 2022 | 38.87 | 38.87 | 36.68 | 36.93 | 159,017 | -2.16(-5.52%) |
Apr 21, 2022 | 40.48 | 40.48 | 38.92 | 39.09 | 199,920 | -1.00(-2.50%) |
Apr 20, 2022 | 39.65 | 41.02 | 39.65 | 40.09 | 218,728 | +0.68(+1.73%) |
Apr 19, 2022 | 37.78 | 39.51 | 37.78 | 39.41 | 188,823 | +1.45(+3.82%) |
Apr 18, 2022 | 37.48 | 38.63 | 37.48 | 37.96 | 153,143 | +0.42(+1.11%) |
Apr 14, 2022 | 37.17 | 38.12 | 36.94 | 37.54 | 189,057 | +0.48(+1.30%) |
Apr 13, 2022 | 36.50 | 37.24 | 36.25 | 37.06 | 210,936 | +0.77(+2.11%) |
Apr 12, 2022 | 36.46 | 37.30 | 36.11 | 36.29 | 149,543 | +0.36(+1.00%) |
Apr 11, 2022 | 35.14 | 36.38 | 35.07 | 35.93 | 222,820 | +0.69(+1.96%) |
Apr 08, 2022 | 36.31 | 36.31 | 35.05 | 35.24 | 235,636 | -0.75(-2.08%) |
Apr 07, 2022 | 37.40 | 37.43 | 35.78 | 35.99 | 334,505 | -1.42(-3.80%) |
Apr 06, 2022 | 38.04 | 38.70 | 37.37 | 37.41 | 269,724 | -0.97(-2.52%) |
Apr 05, 2022 | 39.32 | 40.01 | 38.23 | 38.38 | 134,061 | -1.05(-2.67%) |
Apr 04, 2022 | 40.68 | 41.09 | 39.32 | 39.43 | 168,012 | -1.31(-3.21%) |
Apr 01, 2022 | 41.46 | 41.91 | 40.23 | 40.74 | 159,627 | -0.48(-1.17%) |
Mar 31, 2022 | 41.32 | 41.75 | 41.03 | 41.22 | 146,347 | -0.10(-0.25%) |
Mar 30, 2022 | 41.99 | 42.05 | 41.05 | 41.32 | 172,588 | -0.79(-1.87%) |
Mar 29, 2022 | 41.94 | 42.69 | 41.80 | 42.11 | 216,059 | +0.41(+0.98%) |
Mar 28, 2022 | 42.46 | 42.56 | 40.71 | 41.70 | 151,508 | -1.09(-2.55%) |
Mar 25, 2022 | 42.24 | 43.04 | 41.53 | 42.79 | 336,818 | +0.83(+1.99%) |
Mar 24, 2022 | 41.98 | 42.52 | 41.53 | 41.96 | 166,644 | +0.11(+0.27%) |
Mar 23, 2022 | 41.56 | 42.44 | 40.86 | 41.84 | 131,346 | +0.10(+0.25%) |
Mar 22, 2022 | 41.48 | 42.00 | 41.09 | 41.74 | 185,937 | +0.52(+1.26%) |
Mar 21, 2022 | 42.46 | 42.85 | 40.93 | 41.22 | 210,496 | -0.96(-2.27%) |
Mar 18, 2022 | 41.49 | 42.50 | 40.88 | 42.18 | 367,963 | +0.39(+0.93%) |
Mar 17, 2022 | 40.27 | 41.80 | 40.04 | 41.79 | 158,915 | +1.31(+3.23%) |
Mar 16, 2022 | 40.03 | 40.75 | 39.51 | 40.48 | 243,634 | +1.01(+2.57%) |
Mar 15, 2022 | 38.75 | 39.59 | 38.42 | 39.47 | 166,580 | +0.71(+1.83%) |
Mar 14, 2022 | 40.70 | 40.86 | 38.08 | 38.76 | 232,622 | -1.60(-3.97%) |
Mar 11, 2022 | 40.49 | 41.16 | 39.68 | 40.36 | 265,406 | +0.72(+1.82%) |
Mar 10, 2022 | 38.72 | 39.92 | 38.21 | 39.64 | 174,758 | +0.03(+0.07%) |
Mar 09, 2022 | 40.05 | 40.53 | 38.05 | 39.61 | 242,962 | +0.15(+0.38%) |
Mar 08, 2022 | 37.47 | 41.30 | 37.47 | 39.46 | 392,336 | +3.10(+8.52%) |
Mar 07, 2022 | 37.49 | 37.84 | 36.29 | 36.36 | 295,385 | -1.22(-3.25%) |
Mar 04, 2022 | 39.43 | 39.43 | 37.27 | 37.58 | 161,267 | -2.46(-6.15%) |
Mar 03, 2022 | 40.65 | 40.65 | 39.37 | 40.04 | 113,606 | -0.37(-0.91%) |
Mar 02, 2022 | 38.14 | 40.72 | 38.14 | 40.41 | 189,650 | +2.80(+7.45%) |