Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.51 | 38.03 | 35.51 | 36.73 | 28,191 | +1.08(+3.03%) |
May 27, 2022 | 35.41 | 36.26 | 34.95 | 35.64 | 15,510 | +0.67(+1.92%) |
May 26, 2022 | 35.17 | 35.79 | 33.84 | 34.97 | 13,645 | +0.56(+1.62%) |
May 25, 2022 | 34.02 | 34.95 | 33.89 | 34.41 | 9,991 | +0.36(+1.07%) |
May 24, 2022 | 34.37 | 34.37 | 33.19 | 34.05 | 9,065 | -0.44(-1.27%) |
May 23, 2022 | 33.93 | 35.11 | 33.93 | 34.49 | 18,253 | +1.49(+4.52%) |
May 20, 2022 | 33.16 | 33.69 | 32.71 | 33.00 | 16,255 | -0.19(-0.56%) |
May 19, 2022 | 34.00 | 34.38 | 33.03 | 33.18 | 28,600 | -0.31(-0.92%) |
May 18, 2022 | 32.93 | 34.10 | 32.60 | 33.49 | 22,788 | +0.32(+0.97%) |
May 17, 2022 | 33.43 | 33.96 | 31.59 | 33.17 | 28,469 | +0.37(+1.13%) |
May 16, 2022 | 33.30 | 33.60 | 32.79 | 32.80 | 10,464 | -0.58(-1.74%) |
May 13, 2022 | 34.20 | 34.23 | 33.24 | 33.38 | 13,245 | -0.21(-0.63%) |
May 12, 2022 | 33.08 | 33.94 | 33.08 | 33.59 | 11,299 | +0.18(+0.53%) |
May 11, 2022 | 33.85 | 34.60 | 33.07 | 33.42 | 13,596 | -0.02(-0.06%) |
May 10, 2022 | 33.16 | 34.77 | 32.56 | 33.44 | 17,027 | +0.38(+1.15%) |
May 09, 2022 | 33.49 | 34.27 | 31.87 | 33.06 | 31,480 | -0.69(-2.05%) |
May 06, 2022 | 34.23 | 34.32 | 33.41 | 33.75 | 15,709 | -0.19(-0.57%) |
May 05, 2022 | 35.20 | 35.83 | 33.61 | 33.94 | 16,840 | -1.63(-4.60%) |
May 04, 2022 | 34.81 | 35.97 | 34.77 | 35.58 | 17,528 | +1.17(+3.41%) |
May 03, 2022 | 34.35 | 34.77 | 33.92 | 34.41 | 14,910 | +0.40(+1.17%) |
May 02, 2022 | 34.26 | 35.57 | 34.01 | 34.01 | 32,289 | -0.32(-0.94%) |
Apr 29, 2022 | 34.68 | 35.44 | 34.17 | 34.33 | 13,011 | -0.24(-0.69%) |
Apr 28, 2022 | 34.50 | 35.65 | 34.50 | 34.57 | 11,390 | +0.37(+1.08%) |
Apr 27, 2022 | 35.88 | 36.02 | 34.17 | 34.20 | 18,082 | -0.99(-2.81%) |
Apr 26, 2022 | 36.68 | 36.68 | 35.17 | 35.19 | 11,644 | -1.05(-2.91%) |
Apr 25, 2022 | 35.62 | 37.28 | 35.62 | 36.24 | 13,634 | -0.15(-0.41%) |
Apr 22, 2022 | 37.03 | 37.31 | 35.79 | 36.39 | 20,895 | -0.38(-1.03%) |
Apr 21, 2022 | 38.52 | 38.79 | 36.61 | 36.77 | 17,156 | -1.39(-3.63%) |
Apr 20, 2022 | 37.92 | 39.49 | 37.91 | 38.16 | 20,568 | -0.68(-1.76%) |
Apr 19, 2022 | 38.38 | 40.18 | 38.38 | 38.84 | 15,627 | +1.02(+2.69%) |
Apr 18, 2022 | 38.65 | 39.25 | 37.82 | 37.82 | 9,479 | -0.54(-1.42%) |
Apr 14, 2022 | 39.37 | 40.33 | 37.96 | 38.37 | 8,872 | -0.91(-2.30%) |
Apr 13, 2022 | 39.33 | 39.44 | 38.79 | 39.27 | 5,904 | -0.13(-0.33%) |
Apr 12, 2022 | 39.49 | 40.64 | 39.40 | 39.40 | 10,921 | +0.13(+0.33%) |
Apr 11, 2022 | 40.18 | 40.18 | 38.81 | 39.27 | 13,192 | -1.16(-2.88%) |
Apr 08, 2022 | 40.17 | 42.35 | 40.10 | 40.44 | 10,586 | +0.44(+1.11%) |
Apr 07, 2022 | 41.62 | 41.62 | 39.99 | 39.99 | 10,157 | -1.40(-3.39%) |
Apr 06, 2022 | 41.59 | 42.08 | 41.33 | 41.40 | 14,786 | -0.19(-0.47%) |
Apr 05, 2022 | 41.66 | 41.97 | 41.43 | 41.59 | 9,758 | +0.02(+0.04%) |
Apr 04, 2022 | 42.86 | 44.10 | 41.00 | 41.57 | 12,280 | -1.28(-3.00%) |
Apr 01, 2022 | 43.23 | 44.42 | 42.86 | 42.86 | 5,977 | -0.03(-0.06%) |
Mar 31, 2022 | 43.83 | 43.83 | 42.64 | 42.88 | 7,011 | -0.20(-0.47%) |
Mar 30, 2022 | 43.32 | 43.32 | 43.00 | 43.09 | 4,692 | -0.97(-2.20%) |
Mar 29, 2022 | 44.85 | 44.89 | 43.42 | 44.06 | 7,434 | +0.18(+0.42%) |
Mar 28, 2022 | 43.74 | 43.87 | 43.74 | 43.87 | 1,417 | -0.23(-0.52%) |
Mar 25, 2022 | 43.76 | 44.55 | 43.76 | 44.10 | 4,302 | +0.07(+0.17%) |
Mar 24, 2022 | 44.31 | 44.31 | 44.03 | 44.03 | 2,724 | +0.06(+0.15%) |
Mar 23, 2022 | 43.96 | 43.96 | 43.96 | 43.96 | 2,364 | -1.57(-3.45%) |
Mar 22, 2022 | 46.14 | 46.63 | 45.38 | 45.53 | 3,904 | -0.30(-0.64%) |
Mar 21, 2022 | 45.28 | 45.83 | 44.71 | 45.83 | 3,401 | -0.12(-0.26%) |
Mar 18, 2022 | 45.54 | 46.09 | 44.82 | 45.95 | 22,948 | +0.32(+0.71%) |
Mar 17, 2022 | 43.69 | 45.63 | 43.69 | 45.63 | 2,154 | +1.29(+2.92%) |
Mar 16, 2022 | 43.52 | 44.57 | 43.32 | 44.33 | 6,038 | +0.00(+0.00%) |
Mar 15, 2022 | 42.50 | 44.56 | 42.50 | 44.33 | 14,895 | +1.14(+2.63%) |
Mar 14, 2022 | 43.00 | 43.20 | 43.00 | 43.20 | 1,796 | +0.48(+1.12%) |
Mar 11, 2022 | 43.48 | 43.48 | 42.72 | 42.72 | 1,899 | -0.28(-0.64%) |
Mar 10, 2022 | 43.49 | 43.49 | 42.95 | 42.99 | 3,002 | -0.16(-0.36%) |
Mar 09, 2022 | 43.15 | 43.15 | 43.15 | 43.15 | 1,533 | +0.61(+1.43%) |
Mar 08, 2022 | 42.49 | 43.46 | 42.03 | 42.54 | 5,627 | +0.61(+1.45%) |
Mar 07, 2022 | 44.22 | 44.22 | 41.19 | 41.93 | 18,394 | -1.96(-4.46%) |
Mar 04, 2022 | 44.78 | 44.80 | 43.71 | 43.89 | 7,239 | -0.96(-2.14%) |
Mar 03, 2022 | 44.52 | 45.49 | 44.47 | 44.85 | 3,490 | -0.27(-0.59%) |
Mar 02, 2022 | 45.22 | 45.24 | 45.12 | 45.12 | 2,640 | +0.25(+0.56%) |