Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.55 | 32.89 | 31.53 | 31.74 | 12,853 | -0.40(-1.26%) |
May 27, 2022 | 30.46 | 32.36 | 30.46 | 32.15 | 7,352 | +0.37(+1.15%) |
May 26, 2022 | 30.92 | 32.02 | 30.92 | 31.78 | 7,772 | +0.98(+3.17%) |
May 25, 2022 | 30.06 | 30.96 | 30.06 | 30.80 | 11,090 | +0.95(+3.18%) |
May 24, 2022 | 30.01 | 30.10 | 29.61 | 29.85 | 8,433 | -0.19(-0.63%) |
May 23, 2022 | 30.36 | 30.41 | 29.89 | 30.04 | 51,033 | +0.08(+0.28%) |
May 20, 2022 | 30.28 | 30.64 | 29.71 | 29.96 | 12,944 | -0.17(-0.56%) |
May 19, 2022 | 30.59 | 30.93 | 30.09 | 30.13 | 23,766 | -0.55(-1.81%) |
May 18, 2022 | 32.28 | 32.28 | 30.68 | 30.68 | 8,807 | -0.94(-2.97%) |
May 17, 2022 | 31.61 | 31.74 | 31.30 | 31.62 | 7,925 | +0.48(+1.54%) |
May 16, 2022 | 31.19 | 31.19 | 30.89 | 31.14 | 23,071 | +0.17(+0.55%) |
May 13, 2022 | 30.83 | 31.25 | 30.83 | 30.97 | 7,390 | -0.01(-0.03%) |
May 12, 2022 | 31.25 | 31.90 | 30.79 | 30.98 | 9,438 | -0.52(-1.64%) |
May 11, 2022 | 31.93 | 32.44 | 31.50 | 31.50 | 6,579 | -0.12(-0.39%) |
May 10, 2022 | 32.16 | 32.22 | 31.50 | 31.62 | 7,297 | -0.32(-1.02%) |
May 09, 2022 | 31.48 | 32.12 | 31.31 | 31.95 | 7,798 | +0.44(+1.39%) |
May 06, 2022 | 31.44 | 31.79 | 31.44 | 31.51 | 11,444 | -0.43(-1.35%) |
May 05, 2022 | 32.35 | 32.35 | 31.17 | 31.94 | 12,689 | -0.73(-2.23%) |
May 04, 2022 | 32.43 | 32.69 | 32.24 | 32.66 | 7,485 | +0.46(+1.42%) |
May 03, 2022 | 31.88 | 32.52 | 31.80 | 32.21 | 10,304 | -0.03(-0.09%) |
May 02, 2022 | 32.11 | 32.64 | 31.58 | 32.24 | 14,757 | +0.51(+1.62%) |
Apr 29, 2022 | 32.52 | 32.94 | 31.64 | 31.72 | 31,310 | -0.81(-2.50%) |
Apr 28, 2022 | 32.75 | 33.60 | 31.95 | 32.53 | 13,984 | -0.06(-0.17%) |
Apr 27, 2022 | 32.67 | 33.47 | 32.07 | 32.59 | 9,680 | +0.10(+0.32%) |
Apr 26, 2022 | 33.93 | 33.93 | 32.49 | 32.49 | 12,433 | -1.38(-4.08%) |
Apr 25, 2022 | 35.23 | 35.26 | 33.05 | 33.87 | 13,224 | -1.35(-3.85%) |
Apr 22, 2022 | 35.81 | 35.81 | 34.69 | 35.23 | 7,728 | -0.48(-1.33%) |
Apr 21, 2022 | 36.94 | 36.94 | 35.18 | 35.70 | 11,649 | -1.22(-3.31%) |
Apr 20, 2022 | 37.34 | 37.44 | 36.13 | 36.93 | 8,830 | +0.70(+1.93%) |
Apr 19, 2022 | 34.94 | 36.35 | 34.94 | 36.22 | 8,906 | +1.14(+3.25%) |
Apr 18, 2022 | 35.77 | 35.77 | 35.05 | 35.08 | 6,130 | -0.21(-0.61%) |
Apr 14, 2022 | 35.38 | 35.80 | 34.91 | 35.30 | 11,067 | +0.07(+0.19%) |
Apr 13, 2022 | 34.99 | 35.24 | 34.43 | 35.23 | 8,356 | +0.09(+0.27%) |
Apr 12, 2022 | 35.79 | 35.79 | 35.03 | 35.14 | 5,054 | -0.14(-0.40%) |
Apr 11, 2022 | 35.52 | 35.52 | 34.94 | 35.28 | 7,367 | +0.09(+0.27%) |
Apr 08, 2022 | 35.01 | 35.24 | 35.00 | 35.19 | 6,189 | -0.11(-0.32%) |
Apr 07, 2022 | 35.82 | 35.82 | 35.13 | 35.30 | 3,673 | -0.30(-0.84%) |
Apr 06, 2022 | 35.67 | 35.86 | 35.44 | 35.60 | 16,680 | -0.14(-0.39%) |
Apr 05, 2022 | 37.04 | 37.04 | 35.69 | 35.74 | 12,562 | -0.77(-2.10%) |
Apr 04, 2022 | 36.42 | 37.63 | 36.42 | 36.51 | 6,178 | -0.21(-0.59%) |
Apr 01, 2022 | 37.64 | 37.64 | 36.72 | 36.72 | 6,724 | -0.77(-2.04%) |
Mar 31, 2022 | 36.34 | 37.65 | 36.27 | 37.49 | 45,455 | +1.19(+3.27%) |
Mar 30, 2022 | 37.38 | 37.38 | 36.30 | 36.30 | 7,439 | -0.64(-1.75%) |
Mar 29, 2022 | 36.22 | 37.28 | 36.22 | 36.94 | 8,517 | +0.51(+1.41%) |
Mar 28, 2022 | 36.62 | 36.62 | 36.00 | 36.43 | 6,491 | +0.23(+0.65%) |
Mar 25, 2022 | 36.03 | 36.79 | 36.03 | 36.20 | 12,817 | -0.08(-0.23%) |
Mar 24, 2022 | 36.59 | 36.59 | 35.88 | 36.28 | 8,518 | +0.19(+0.52%) |
Mar 23, 2022 | 36.38 | 36.38 | 36.08 | 36.09 | 4,985 | -0.71(-1.93%) |
Mar 22, 2022 | 36.31 | 37.10 | 36.31 | 36.80 | 4,602 | +0.50(+1.36%) |
Mar 21, 2022 | 36.83 | 36.83 | 36.09 | 36.31 | 8,464 | -0.27(-0.74%) |
Mar 18, 2022 | 36.58 | 36.67 | 35.93 | 36.58 | 45,193 | +0.14(+0.38%) |
Mar 17, 2022 | 36.08 | 37.44 | 36.03 | 36.44 | 11,069 | -0.12(-0.33%) |
Mar 16, 2022 | 36.14 | 37.36 | 36.14 | 36.56 | 8,555 | +0.51(+1.43%) |
Mar 15, 2022 | 36.84 | 36.84 | 35.96 | 36.05 | 9,283 | -0.10(-0.28%) |
Mar 14, 2022 | 36.69 | 36.96 | 36.05 | 36.15 | 8,964 | +0.02(+0.05%) |
Mar 11, 2022 | 36.75 | 38.20 | 36.13 | 36.13 | 3,175 | -0.26(-0.72%) |
Mar 10, 2022 | 36.24 | 36.79 | 36.08 | 36.39 | 5,841 | -0.42(-1.14%) |
Mar 09, 2022 | 36.55 | 37.68 | 36.44 | 36.81 | 8,551 | +1.00(+2.79%) |
Mar 08, 2022 | 36.24 | 36.56 | 35.80 | 35.81 | 10,378 | -0.24(-0.67%) |
Mar 07, 2022 | 37.30 | 37.55 | 36.06 | 36.06 | 6,603 | -0.63(-1.71%) |
Mar 04, 2022 | 37.64 | 37.64 | 36.41 | 36.68 | 4,197 | -0.88(-2.34%) |
Mar 03, 2022 | 38.31 | 38.31 | 37.56 | 37.56 | 6,959 | -0.47(-1.23%) |
Mar 02, 2022 | 36.57 | 38.31 | 36.57 | 38.03 | 6,624 | +1.72(+4.73%) |