Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.01 | 35.08 | 33.41 | 34.29 | 1,990,542 | +0.31(+0.91%) |
May 27, 2022 | 33.83 | 34.11 | 33.26 | 33.98 | 1,361,796 | +0.31(+0.92%) |
May 26, 2022 | 33.29 | 34.27 | 33.29 | 33.66 | 940,024 | +0.32(+0.96%) |
May 25, 2022 | 33.55 | 33.68 | 33.02 | 33.34 | 867,162 | -0.22(-0.67%) |
May 24, 2022 | 33.99 | 35.08 | 33.49 | 33.57 | 2,356,522 | -0.87(-2.54%) |
May 23, 2022 | 32.41 | 35.15 | 32.18 | 34.44 | 3,023,768 | +2.13(+6.58%) |
May 20, 2022 | 32.58 | 32.58 | 31.34 | 32.32 | 444,991 | +0.19(+0.60%) |
May 19, 2022 | 31.93 | 32.52 | 31.85 | 32.12 | 484,674 | -0.03(-0.09%) |
May 18, 2022 | 32.36 | 32.79 | 31.98 | 32.15 | 522,315 | -0.72(-2.19%) |
May 17, 2022 | 33.08 | 33.39 | 32.41 | 32.87 | 634,008 | +0.35(+1.07%) |
May 16, 2022 | 32.44 | 32.74 | 32.14 | 32.52 | 508,032 | -0.19(-0.59%) |
May 13, 2022 | 31.70 | 32.95 | 31.67 | 32.71 | 600,458 | +1.40(+4.46%) |
May 12, 2022 | 30.66 | 31.36 | 30.47 | 31.32 | 899,440 | +0.59(+1.93%) |
May 11, 2022 | 31.70 | 32.49 | 30.70 | 30.72 | 676,190 | -1.16(-3.62%) |
May 10, 2022 | 31.75 | 32.42 | 31.33 | 31.88 | 903,127 | +0.71(+2.27%) |
May 09, 2022 | 32.90 | 33.09 | 31.07 | 31.17 | 864,138 | -2.27(-6.79%) |
May 06, 2022 | 33.07 | 33.81 | 32.56 | 33.44 | 843,710 | -0.09(-0.26%) |
May 05, 2022 | 34.47 | 34.78 | 33.13 | 33.53 | 1,039,131 | -1.25(-3.60%) |
May 04, 2022 | 34.09 | 34.96 | 33.76 | 34.78 | 946,389 | +0.87(+2.56%) |
May 03, 2022 | 32.04 | 34.49 | 32.04 | 33.91 | 1,471,247 | +0.93(+2.83%) |
May 02, 2022 | 34.38 | 34.75 | 31.96 | 32.98 | 1,945,808 | -1.82(-5.23%) |
Apr 29, 2022 | 33.33 | 34.95 | 32.74 | 34.80 | 2,911,534 | -3.62(-9.42%) |
Apr 28, 2022 | 37.37 | 38.57 | 37.30 | 38.42 | 570,511 | +1.45(+3.93%) |
Apr 27, 2022 | 37.07 | 37.50 | 36.86 | 36.97 | 523,262 | -0.03(-0.08%) |
Apr 26, 2022 | 37.99 | 38.11 | 37.00 | 37.00 | 438,928 | -1.31(-3.42%) |
Apr 25, 2022 | 37.62 | 38.32 | 37.09 | 38.30 | 500,038 | +0.45(+1.20%) |
Apr 22, 2022 | 38.13 | 38.56 | 37.78 | 37.85 | 592,398 | -0.36(-0.93%) |
Apr 21, 2022 | 39.00 | 39.11 | 38.12 | 38.21 | 568,220 | -0.40(-1.05%) |
Apr 20, 2022 | 38.47 | 38.94 | 38.32 | 38.61 | 386,609 | +0.47(+1.24%) |
Apr 19, 2022 | 37.44 | 38.23 | 37.26 | 38.14 | 453,743 | +0.72(+1.93%) |
Apr 18, 2022 | 37.41 | 37.52 | 37.00 | 37.42 | 328,893 | +0.14(+0.39%) |
Apr 14, 2022 | 37.75 | 37.93 | 37.24 | 37.27 | 395,755 | -0.45(-1.20%) |
Apr 13, 2022 | 37.54 | 37.97 | 37.43 | 37.73 | 298,080 | +0.34(+0.90%) |
Apr 12, 2022 | 38.08 | 38.44 | 37.28 | 37.39 | 403,344 | -0.33(-0.87%) |
Apr 11, 2022 | 38.37 | 38.37 | 37.57 | 37.72 | 607,993 | -0.67(-1.76%) |
Apr 08, 2022 | 38.87 | 39.09 | 38.34 | 38.39 | 474,702 | -0.57(-1.46%) |
Apr 07, 2022 | 38.87 | 39.36 | 38.66 | 38.96 | 392,562 | +0.03(+0.07%) |
Apr 06, 2022 | 38.67 | 39.21 | 38.52 | 38.93 | 425,828 | -0.07(-0.17%) |
Apr 05, 2022 | 39.88 | 40.17 | 38.84 | 39.00 | 678,854 | -0.97(-2.43%) |
Apr 04, 2022 | 39.70 | 40.43 | 39.70 | 39.97 | 525,157 | +0.21(+0.53%) |
Apr 01, 2022 | 39.38 | 39.91 | 39.38 | 39.76 | 583,140 | +0.67(+1.72%) |
Mar 31, 2022 | 39.33 | 39.62 | 39.08 | 39.08 | 268,405 | -0.31(-0.78%) |
Mar 30, 2022 | 39.74 | 39.90 | 38.65 | 39.39 | 315,609 | -0.42(-1.06%) |
Mar 29, 2022 | 39.42 | 40.10 | 39.23 | 39.82 | 420,059 | +0.85(+2.17%) |
Mar 28, 2022 | 39.03 | 39.11 | 38.48 | 38.97 | 326,610 | -0.09(-0.22%) |
Mar 25, 2022 | 38.88 | 39.27 | 38.61 | 39.06 | 216,647 | +0.34(+0.87%) |
Mar 24, 2022 | 38.43 | 38.74 | 38.17 | 38.72 | 332,347 | +0.36(+0.93%) |
Mar 23, 2022 | 39.04 | 39.04 | 38.31 | 38.36 | 309,703 | -0.66(-1.70%) |
Mar 22, 2022 | 38.75 | 39.43 | 38.75 | 39.03 | 369,679 | +0.30(+0.77%) |
Mar 21, 2022 | 39.00 | 39.19 | 38.51 | 38.73 | 320,688 | -0.33(-0.84%) |
Mar 18, 2022 | 37.92 | 39.21 | 37.77 | 39.06 | 1,183,348 | +1.08(+2.84%) |
Mar 17, 2022 | 37.39 | 38.04 | 37.16 | 37.98 | 422,294 | +0.47(+1.26%) |
Mar 16, 2022 | 36.62 | 37.64 | 36.30 | 37.51 | 464,985 | +1.30(+3.59%) |
Mar 15, 2022 | 35.56 | 36.23 | 35.47 | 36.21 | 347,562 | +0.78(+2.20%) |
Mar 14, 2022 | 36.90 | 36.91 | 35.31 | 35.43 | 620,829 | -1.28(-3.49%) |
Mar 11, 2022 | 37.80 | 37.83 | 36.65 | 36.71 | 380,780 | -0.82(-2.18%) |
Mar 10, 2022 | 37.23 | 37.67 | 36.98 | 37.52 | 518,816 | -0.33(-0.86%) |
Mar 09, 2022 | 37.21 | 38.27 | 36.81 | 37.85 | 367,830 | +1.05(+2.85%) |
Mar 08, 2022 | 36.97 | 37.69 | 36.70 | 36.80 | 551,739 | +0.03(+0.08%) |
Mar 07, 2022 | 37.88 | 37.88 | 36.74 | 36.77 | 648,818 | -1.18(-3.12%) |
Mar 04, 2022 | 38.47 | 38.80 | 37.60 | 37.96 | 517,958 | -0.84(-2.16%) |
Mar 03, 2022 | 39.21 | 39.24 | 38.63 | 38.80 | 782,945 | -0.16(-0.42%) |
Mar 02, 2022 | 38.62 | 39.11 | 38.39 | 38.96 | 367,770 | +0.47(+1.23%) |