Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.41 | 37.28 | 36.26 | 36.76 | 24,000 | -0.31(-0.84%) |
May 27, 2022 | 36.41 | 37.30 | 36.39 | 37.07 | 4,360 | +0.57(+1.56%) |
May 26, 2022 | 35.85 | 37.24 | 35.85 | 36.50 | 14,961 | +0.81(+2.27%) |
May 25, 2022 | 35.73 | 36.19 | 35.30 | 35.69 | 12,294 | +0.39(+1.10%) |
May 24, 2022 | 36.34 | 36.42 | 34.98 | 35.30 | 11,408 | -0.71(-1.97%) |
May 23, 2022 | 35.73 | 36.60 | 35.53 | 36.01 | 18,423 | +0.38(+1.07%) |
May 20, 2022 | 35.25 | 35.85 | 34.69 | 35.63 | 18,907 | +0.25(+0.71%) |
May 19, 2022 | 34.95 | 35.47 | 34.79 | 35.38 | 16,453 | +0.15(+0.41%) |
May 18, 2022 | 34.81 | 35.25 | 34.18 | 35.23 | 21,000 | +0.53(+1.54%) |
May 17, 2022 | 34.70 | 35.08 | 34.66 | 34.70 | 8,742 | +0.10(+0.29%) |
May 16, 2022 | 34.37 | 34.71 | 34.37 | 34.60 | 10,100 | +0.23(+0.67%) |
May 13, 2022 | 33.52 | 34.79 | 33.50 | 34.37 | 15,043 | +1.14(+3.43%) |
May 12, 2022 | 32.50 | 33.59 | 32.49 | 33.23 | 18,211 | +0.57(+1.75%) |
May 11, 2022 | 33.48 | 34.00 | 32.66 | 32.66 | 11,363 | -0.84(-2.51%) |
May 10, 2022 | 34.00 | 35.33 | 33.03 | 33.50 | 16,095 | +0.23(+0.69%) |
May 09, 2022 | 35.52 | 35.72 | 33.27 | 33.27 | 21,304 | -2.36(-6.62%) |
May 06, 2022 | 36.06 | 36.96 | 35.52 | 35.63 | 29,828 | -0.50(-1.38%) |
May 05, 2022 | 37.39 | 37.39 | 36.00 | 36.13 | 26,453 | -1.27(-3.40%) |
May 04, 2022 | 37.89 | 38.40 | 37.35 | 37.40 | 19,603 | -0.60(-1.58%) |
May 03, 2022 | 34.98 | 38.24 | 34.98 | 38.00 | 43,427 | +3.62(+10.53%) |
May 02, 2022 | 35.32 | 35.46 | 34.14 | 34.38 | 29,014 | -0.80(-2.27%) |
Apr 29, 2022 | 35.26 | 35.88 | 35.00 | 35.18 | 20,852 | -0.37(-1.04%) |
Apr 28, 2022 | 37.27 | 37.27 | 35.26 | 35.55 | 27,360 | -1.22(-3.32%) |
Apr 27, 2022 | 36.67 | 37.10 | 36.03 | 36.77 | 19,372 | +0.37(+1.02%) |
Apr 26, 2022 | 36.50 | 36.63 | 36.01 | 36.40 | 19,468 | -0.76(-2.05%) |
Apr 25, 2022 | 36.96 | 37.90 | 36.00 | 37.16 | 24,499 | +0.39(+1.06%) |
Apr 22, 2022 | 37.70 | 37.90 | 36.65 | 36.77 | 10,946 | -0.94(-2.49%) |
Apr 21, 2022 | 38.80 | 39.50 | 37.41 | 37.71 | 16,868 | -1.05(-2.71%) |
Apr 20, 2022 | 37.67 | 38.86 | 37.67 | 38.76 | 18,116 | +1.25(+3.33%) |
Apr 19, 2022 | 37.30 | 38.10 | 37.30 | 37.51 | 9,647 | +0.45(+1.21%) |
Apr 18, 2022 | 35.79 | 38.01 | 35.79 | 37.06 | 15,017 | +0.50(+1.37%) |
Apr 14, 2022 | 36.79 | 37.40 | 36.04 | 36.56 | 12,867 | -0.29(-0.79%) |
Apr 13, 2022 | 36.04 | 37.00 | 36.00 | 36.85 | 14,454 | +0.97(+2.70%) |
Apr 12, 2022 | 36.45 | 37.90 | 35.88 | 35.88 | 22,530 | -0.38(-1.06%) |
Apr 11, 2022 | 36.75 | 37.26 | 36.00 | 36.27 | 15,120 | -0.63(-1.72%) |
Apr 08, 2022 | 37.66 | 38.00 | 36.88 | 36.90 | 9,184 | -0.40(-1.07%) |
Apr 07, 2022 | 37.87 | 38.23 | 37.01 | 37.30 | 8,414 | -0.46(-1.22%) |
Apr 06, 2022 | 38.28 | 38.83 | 37.26 | 37.76 | 14,508 | -0.98(-2.53%) |
Apr 05, 2022 | 39.35 | 39.57 | 38.61 | 38.74 | 11,103 | -0.61(-1.55%) |
Apr 04, 2022 | 38.82 | 39.54 | 38.70 | 39.35 | 17,491 | +0.30(+0.77%) |
Apr 01, 2022 | 39.03 | 39.05 | 38.68 | 39.05 | 4,437 | -0.32(-0.81%) |
Mar 31, 2022 | 39.57 | 40.00 | 38.73 | 39.37 | 44,490 | -0.40(-1.01%) |
Mar 30, 2022 | 40.03 | 40.35 | 39.77 | 39.77 | 7,943 | -0.27(-0.67%) |
Mar 29, 2022 | 40.00 | 40.40 | 39.83 | 40.04 | 20,905 | +0.19(+0.48%) |
Mar 28, 2022 | 39.20 | 39.90 | 38.76 | 39.85 | 19,499 | +0.75(+1.92%) |
Mar 25, 2022 | 38.67 | 39.10 | 38.42 | 39.10 | 11,798 | +0.76(+1.98%) |
Mar 24, 2022 | 38.63 | 39.07 | 38.29 | 38.34 | 20,839 | +0.04(+0.10%) |
Mar 23, 2022 | 38.60 | 38.61 | 38.17 | 38.30 | 6,574 | -0.70(-1.79%) |
Mar 22, 2022 | 39.40 | 39.40 | 38.57 | 39.00 | 10,911 | -0.26(-0.66%) |
Mar 21, 2022 | 39.25 | 40.00 | 39.00 | 39.26 | 4,508 | -0.42(-1.06%) |
Mar 18, 2022 | 39.51 | 39.86 | 39.02 | 39.68 | 8,222 | +0.27(+0.69%) |
Mar 17, 2022 | 39.15 | 39.90 | 39.01 | 39.41 | 16,649 | -0.34(-0.86%) |
Mar 16, 2022 | 36.25 | 39.89 | 36.25 | 39.75 | 33,811 | +3.65(+10.10%) |
Mar 15, 2022 | 36.25 | 36.64 | 35.94 | 36.10 | 14,974 | -0.05(-0.15%) |
Mar 14, 2022 | 36.99 | 37.00 | 35.79 | 36.16 | 28,766 | -1.08(-2.90%) |
Mar 11, 2022 | 38.46 | 38.53 | 36.90 | 37.24 | 27,767 | -1.26(-3.27%) |
Mar 10, 2022 | 38.18 | 39.20 | 38.18 | 38.50 | 28,238 | +0.02(+0.05%) |
Mar 09, 2022 | 39.00 | 39.61 | 37.85 | 38.48 | 61,649 | -0.01(-0.03%) |
Mar 08, 2022 | 38.70 | 39.44 | 38.49 | 38.49 | 51,157 | -0.36(-0.93%) |
Mar 07, 2022 | 40.25 | 40.38 | 38.68 | 38.85 | 28,673 | -1.15(-2.87%) |
Mar 04, 2022 | 40.50 | 40.77 | 39.70 | 40.00 | 27,815 | -0.75(-1.84%) |
Mar 03, 2022 | 41.20 | 41.30 | 40.75 | 40.75 | 8,676 | -1.00(-2.40%) |
Mar 02, 2022 | 40.95 | 41.79 | 40.75 | 41.75 | 13,380 | +1.17(+2.88%) |