Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.09 | 38.64 | 36.09 | 37.32 | 27,744 | +1.10(+3.03%) |
May 27, 2022 | 35.98 | 36.84 | 35.52 | 36.22 | 15,264 | +0.68(+1.92%) |
May 26, 2022 | 35.74 | 36.37 | 34.38 | 35.54 | 13,428 | +0.57(+1.63%) |
May 25, 2022 | 34.57 | 35.52 | 34.44 | 34.97 | 9,832 | +0.37(+1.07%) |
May 24, 2022 | 34.92 | 34.92 | 33.73 | 34.60 | 8,921 | -0.45(-1.27%) |
May 23, 2022 | 34.48 | 35.68 | 34.48 | 35.04 | 17,963 | +1.52(+4.52%) |
May 20, 2022 | 33.70 | 34.23 | 33.24 | 33.53 | 15,997 | -0.19(-0.56%) |
May 19, 2022 | 34.55 | 34.93 | 33.57 | 33.72 | 28,146 | -0.31(-0.92%) |
May 18, 2022 | 33.46 | 34.65 | 33.13 | 34.03 | 22,426 | +0.33(+0.97%) |
May 17, 2022 | 33.97 | 34.51 | 32.09 | 33.70 | 28,016 | +0.38(+1.13%) |
May 16, 2022 | 33.83 | 34.14 | 33.32 | 33.33 | 10,297 | -0.59(-1.74%) |
May 13, 2022 | 34.75 | 34.78 | 33.78 | 33.92 | 13,035 | -0.22(-0.63%) |
May 12, 2022 | 33.62 | 34.49 | 33.62 | 34.13 | 11,120 | +0.18(+0.53%) |
May 11, 2022 | 34.40 | 35.16 | 33.60 | 33.96 | 13,380 | -0.02(-0.06%) |
May 10, 2022 | 33.69 | 35.33 | 33.08 | 33.98 | 16,756 | +0.38(+1.15%) |
May 09, 2022 | 34.03 | 34.82 | 32.39 | 33.59 | 30,980 | -0.70(-2.05%) |
May 06, 2022 | 34.78 | 34.88 | 33.95 | 34.29 | 15,460 | -0.20(-0.57%) |
May 05, 2022 | 35.77 | 36.40 | 34.15 | 34.49 | 16,572 | -1.66(-4.59%) |
May 04, 2022 | 35.37 | 36.55 | 35.34 | 36.15 | 17,250 | +1.19(+3.41%) |
May 03, 2022 | 34.90 | 35.34 | 34.46 | 34.96 | 14,673 | +0.40(+1.17%) |
May 02, 2022 | 34.81 | 36.14 | 34.56 | 34.56 | 31,777 | -0.33(-0.94%) |
Apr 29, 2022 | 35.24 | 36.02 | 34.73 | 34.89 | 12,805 | -0.24(-0.69%) |
Apr 28, 2022 | 35.05 | 36.23 | 35.05 | 35.13 | 11,209 | +0.38(+1.08%) |
Apr 27, 2022 | 36.46 | 36.60 | 34.73 | 34.75 | 17,795 | -1.00(-2.81%) |
Apr 26, 2022 | 37.27 | 37.27 | 35.74 | 35.76 | 11,459 | -1.07(-2.91%) |
Apr 25, 2022 | 36.19 | 37.88 | 36.19 | 36.83 | 13,417 | -0.15(-0.41%) |
Apr 22, 2022 | 37.63 | 37.91 | 36.37 | 36.98 | 20,563 | -0.38(-1.03%) |
Apr 21, 2022 | 39.15 | 39.42 | 37.20 | 37.36 | 16,883 | -1.41(-3.63%) |
Apr 20, 2022 | 38.54 | 40.13 | 38.52 | 38.77 | 20,242 | -0.69(-1.76%) |
Apr 19, 2022 | 39.00 | 40.83 | 39.00 | 39.47 | 15,379 | +1.03(+2.69%) |
Apr 18, 2022 | 39.28 | 39.89 | 38.43 | 38.43 | 9,329 | -0.55(-1.42%) |
Apr 14, 2022 | 40.00 | 40.98 | 38.57 | 38.99 | 8,731 | -0.92(-2.30%) |
Apr 13, 2022 | 39.96 | 40.08 | 39.42 | 39.91 | 5,811 | -0.13(-0.33%) |
Apr 12, 2022 | 40.12 | 41.30 | 40.04 | 40.04 | 10,747 | +0.13(+0.33%) |
Apr 11, 2022 | 40.83 | 40.83 | 39.44 | 39.91 | 12,982 | -1.18(-2.88%) |
Apr 08, 2022 | 40.82 | 43.03 | 40.75 | 41.09 | 10,418 | +0.45(+1.11%) |
Apr 07, 2022 | 42.29 | 42.29 | 40.64 | 40.64 | 9,996 | -1.43(-3.39%) |
Apr 06, 2022 | 42.26 | 42.76 | 42.00 | 42.07 | 14,551 | -0.20(-0.47%) |
Apr 05, 2022 | 42.33 | 42.65 | 42.10 | 42.26 | 9,603 | +0.02(+0.04%) |
Apr 04, 2022 | 43.55 | 44.82 | 41.66 | 42.24 | 12,085 | -1.30(-3.00%) |
Apr 01, 2022 | 43.92 | 45.13 | 43.55 | 43.55 | 5,882 | -0.03(-0.06%) |
Mar 31, 2022 | 44.53 | 44.53 | 43.33 | 43.58 | 6,900 | -0.21(-0.47%) |
Mar 30, 2022 | 44.02 | 44.02 | 43.70 | 43.78 | 4,617 | -0.99(-2.20%) |
Mar 29, 2022 | 45.58 | 45.61 | 44.12 | 44.77 | 7,316 | +0.19(+0.42%) |
Mar 28, 2022 | 44.45 | 44.58 | 44.45 | 44.58 | 1,394 | -0.23(-0.52%) |
Mar 25, 2022 | 44.47 | 45.27 | 44.47 | 44.82 | 4,234 | +0.07(+0.17%) |
Mar 24, 2022 | 45.02 | 45.02 | 44.74 | 44.74 | 2,680 | +0.07(+0.15%) |
Mar 23, 2022 | 44.67 | 44.67 | 44.67 | 44.67 | 2,327 | -1.60(-3.45%) |
Mar 22, 2022 | 46.88 | 47.39 | 46.11 | 46.27 | 3,842 | -0.30(-0.64%) |
Mar 21, 2022 | 46.01 | 46.57 | 45.43 | 46.57 | 3,347 | -0.12(-0.26%) |
Mar 18, 2022 | 46.28 | 46.83 | 45.54 | 46.69 | 22,584 | +0.33(+0.71%) |
Mar 17, 2022 | 44.39 | 46.36 | 44.39 | 46.36 | 2,120 | +1.31(+2.92%) |
Mar 16, 2022 | 44.22 | 45.28 | 44.02 | 45.05 | 5,942 | +0.00(+0.00%) |
Mar 15, 2022 | 43.18 | 45.28 | 43.18 | 45.05 | 14,658 | +1.15(+2.63%) |
Mar 14, 2022 | 43.70 | 43.90 | 43.70 | 43.90 | 1,767 | +0.49(+1.12%) |
Mar 11, 2022 | 44.19 | 44.19 | 43.41 | 43.41 | 1,868 | -0.28(-0.64%) |
Mar 10, 2022 | 44.20 | 44.20 | 43.64 | 43.69 | 2,954 | -0.16(-0.36%) |
Mar 09, 2022 | 43.85 | 43.85 | 43.85 | 43.85 | 1,508 | +0.62(+1.43%) |
Mar 08, 2022 | 43.17 | 44.16 | 42.70 | 43.23 | 5,538 | +0.62(+1.45%) |
Mar 07, 2022 | 44.94 | 44.94 | 41.86 | 42.61 | 18,102 | -1.99(-4.46%) |
Mar 04, 2022 | 45.50 | 45.52 | 44.41 | 44.60 | 7,124 | -0.98(-2.14%) |
Mar 03, 2022 | 45.24 | 46.22 | 45.19 | 45.58 | 3,435 | -0.27(-0.59%) |
Mar 02, 2022 | 45.95 | 45.97 | 45.85 | 45.85 | 2,598 | +0.25(+0.56%) |