Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.18 | 34.91 | 34.07 | 34.52 | 663,745 | -0.21(-0.62%) |
May 27, 2022 | 34.51 | 34.96 | 34.44 | 34.73 | 684,450 | +0.61(+1.80%) |
May 26, 2022 | 33.61 | 34.30 | 33.61 | 34.12 | 577,487 | +0.98(+2.94%) |
May 25, 2022 | 31.62 | 33.21 | 31.62 | 33.14 | 850,473 | +1.42(+4.49%) |
May 24, 2022 | 31.87 | 31.98 | 30.59 | 31.72 | 604,020 | -0.46(-1.42%) |
May 23, 2022 | 31.75 | 32.62 | 31.42 | 32.18 | 923,293 | +1.27(+4.10%) |
May 20, 2022 | 31.56 | 31.97 | 29.92 | 30.91 | 739,236 | -0.68(-2.16%) |
May 19, 2022 | 31.65 | 32.30 | 31.23 | 31.59 | 698,420 | -0.53(-1.64%) |
May 18, 2022 | 33.38 | 34.02 | 31.75 | 32.12 | 712,207 | -1.38(-4.11%) |
May 17, 2022 | 32.91 | 33.50 | 32.23 | 33.49 | 593,111 | +1.73(+5.43%) |
May 16, 2022 | 32.03 | 32.33 | 31.13 | 31.77 | 731,506 | -0.22(-0.70%) |
May 13, 2022 | 32.57 | 32.57 | 31.61 | 31.99 | 1,076,979 | +0.80(+2.56%) |
May 12, 2022 | 31.23 | 31.34 | 30.15 | 31.19 | 1,040,872 | -0.17(-0.53%) |
May 11, 2022 | 32.21 | 32.75 | 31.23 | 31.36 | 722,065 | -0.81(-2.52%) |
May 10, 2022 | 33.11 | 33.43 | 31.26 | 32.17 | 641,949 | -0.53(-1.61%) |
May 09, 2022 | 32.70 | 33.84 | 32.47 | 32.70 | 753,540 | -0.78(-2.33%) |
May 06, 2022 | 33.97 | 34.13 | 32.93 | 33.48 | 890,684 | -0.54(-1.58%) |
May 05, 2022 | 35.02 | 35.24 | 33.16 | 34.01 | 915,287 | -1.70(-4.75%) |
May 04, 2022 | 33.72 | 35.82 | 33.41 | 35.71 | 1,097,206 | +2.12(+6.30%) |
May 03, 2022 | 33.93 | 34.48 | 33.51 | 33.59 | 795,946 | -0.24(-0.72%) |
May 02, 2022 | 32.77 | 33.87 | 32.01 | 33.84 | 1,201,388 | +0.67(+2.03%) |
Apr 29, 2022 | 33.53 | 35.41 | 32.85 | 33.16 | 1,478,950 | -0.49(-1.45%) |
Apr 28, 2022 | 33.51 | 33.90 | 32.31 | 33.65 | 842,946 | +0.27(+0.82%) |
Apr 27, 2022 | 32.92 | 33.77 | 32.58 | 33.38 | 1,035,415 | +0.50(+1.51%) |
Apr 26, 2022 | 32.82 | 33.33 | 32.54 | 32.88 | 1,001,728 | -0.63(-1.89%) |
Apr 25, 2022 | 32.79 | 33.64 | 32.33 | 33.51 | 920,761 | +0.23(+0.70%) |
Apr 22, 2022 | 34.64 | 34.82 | 33.18 | 33.28 | 669,139 | -1.74(-4.96%) |
Apr 21, 2022 | 35.99 | 36.41 | 34.65 | 35.02 | 831,381 | -0.50(-1.40%) |
Apr 20, 2022 | 35.87 | 36.66 | 35.48 | 35.51 | 584,311 | +0.18(+0.50%) |
Apr 19, 2022 | 33.95 | 35.35 | 33.95 | 35.34 | 497,282 | +1.34(+3.93%) |
Apr 18, 2022 | 33.65 | 34.37 | 33.53 | 34.00 | 782,248 | +0.05(+0.14%) |
Apr 14, 2022 | 33.34 | 34.04 | 33.32 | 33.95 | 984,857 | +0.89(+2.68%) |
Apr 13, 2022 | 32.45 | 33.24 | 32.45 | 33.07 | 694,127 | +0.59(+1.80%) |
Apr 12, 2022 | 32.66 | 33.47 | 32.19 | 32.48 | 1,018,870 | +0.12(+0.36%) |
Apr 11, 2022 | 31.79 | 33.09 | 31.72 | 32.36 | 914,747 | +0.50(+1.56%) |
Apr 08, 2022 | 31.95 | 32.50 | 31.32 | 31.87 | 1,027,585 | -0.75(-2.30%) |
Apr 07, 2022 | 32.61 | 32.98 | 32.13 | 32.62 | 1,273,509 | -0.03(-0.09%) |
Apr 06, 2022 | 32.68 | 32.99 | 31.63 | 32.65 | 1,403,255 | -0.58(-1.73%) |
Apr 05, 2022 | 34.56 | 34.98 | 33.07 | 33.22 | 755,088 | -1.41(-4.08%) |
Apr 04, 2022 | 34.55 | 34.78 | 33.78 | 34.64 | 468,117 | +0.18(+0.51%) |
Apr 01, 2022 | 35.15 | 35.57 | 33.82 | 34.46 | 838,647 | -0.32(-0.93%) |
Mar 31, 2022 | 35.87 | 36.10 | 34.77 | 34.78 | 910,505 | -1.30(-3.60%) |
Mar 30, 2022 | 37.28 | 37.55 | 35.97 | 36.08 | 453,541 | -1.20(-3.22%) |
Mar 29, 2022 | 36.48 | 37.56 | 36.48 | 37.28 | 566,173 | +1.22(+3.38%) |
Mar 28, 2022 | 36.56 | 36.58 | 35.32 | 36.06 | 505,571 | -0.76(-2.07%) |
Mar 25, 2022 | 37.26 | 37.26 | 36.43 | 36.82 | 514,351 | -0.02(-0.05%) |
Mar 24, 2022 | 36.99 | 37.11 | 36.22 | 36.84 | 626,517 | +0.09(+0.24%) |
Mar 23, 2022 | 37.46 | 37.82 | 36.70 | 36.75 | 538,429 | -1.05(-2.79%) |
Mar 22, 2022 | 38.93 | 39.04 | 37.50 | 37.81 | 510,000 | -0.68(-1.77%) |
Mar 21, 2022 | 38.58 | 39.06 | 38.24 | 38.49 | 497,005 | +0.11(+0.28%) |
Mar 18, 2022 | 38.31 | 38.56 | 37.58 | 38.38 | 1,284,258 | -0.48(-1.23%) |
Mar 17, 2022 | 37.65 | 38.86 | 37.58 | 38.86 | 584,258 | +0.64(+1.68%) |
Mar 16, 2022 | 37.67 | 38.64 | 37.20 | 38.22 | 682,401 | +1.14(+3.08%) |
Mar 15, 2022 | 37.10 | 37.45 | 36.44 | 37.07 | 514,598 | +0.33(+0.90%) |
Mar 14, 2022 | 38.01 | 38.38 | 36.48 | 36.74 | 789,393 | -0.73(-1.95%) |
Mar 11, 2022 | 38.18 | 38.57 | 37.37 | 37.47 | 766,602 | +0.51(+1.37%) |
Mar 10, 2022 | 36.43 | 37.21 | 36.00 | 36.97 | 660,888 | -0.10(-0.26%) |
Mar 09, 2022 | 36.23 | 37.29 | 35.91 | 37.06 | 642,734 | +2.12(+6.06%) |
Mar 08, 2022 | 34.54 | 36.66 | 34.54 | 34.95 | 1,081,214 | +0.88(+2.58%) |
Mar 07, 2022 | 37.31 | 37.41 | 34.05 | 34.07 | 1,339,568 | -3.12(-8.39%) |
Mar 04, 2022 | 38.40 | 39.02 | 37.01 | 37.19 | 511,720 | -2.01(-5.13%) |
Mar 03, 2022 | 39.24 | 39.53 | 38.42 | 39.20 | 517,977 | +0.39(+1.00%) |
Mar 02, 2022 | 37.90 | 39.73 | 37.80 | 38.81 | 865,524 | +1.24(+3.31%) |