Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.48 | 36.70 | 34.70 | 35.44 | 995,161 | -1.00(-2.73%) |
May 27, 2022 | 36.32 | 36.89 | 35.81 | 36.43 | 778,716 | +0.40(+1.11%) |
May 26, 2022 | 34.73 | 36.32 | 34.65 | 36.03 | 1,068,104 | +1.44(+4.15%) |
May 25, 2022 | 33.01 | 35.16 | 33.01 | 34.60 | 733,705 | +1.85(+5.64%) |
May 24, 2022 | 32.29 | 33.12 | 31.62 | 32.75 | 683,876 | +0.20(+0.60%) |
May 23, 2022 | 31.56 | 33.13 | 31.19 | 32.56 | 1,018,729 | +1.39(+4.45%) |
May 20, 2022 | 32.22 | 32.67 | 30.08 | 31.17 | 799,164 | -0.72(-2.27%) |
May 19, 2022 | 31.78 | 33.11 | 31.39 | 31.89 | 546,810 | -0.24(-0.76%) |
May 18, 2022 | 34.12 | 34.19 | 31.13 | 32.14 | 732,616 | -1.98(-5.81%) |
May 17, 2022 | 35.33 | 35.66 | 33.72 | 34.12 | 920,532 | -0.56(-1.61%) |
May 16, 2022 | 33.83 | 35.49 | 33.52 | 34.67 | 1,864,259 | +0.84(+2.48%) |
May 13, 2022 | 32.12 | 34.31 | 32.12 | 33.83 | 846,138 | +2.14(+6.75%) |
May 12, 2022 | 31.35 | 31.71 | 29.61 | 31.70 | 883,430 | +0.76(+2.46%) |
May 11, 2022 | 30.75 | 32.41 | 30.75 | 30.93 | 954,976 | +0.94(+3.13%) |
May 10, 2022 | 31.47 | 32.10 | 29.70 | 30.00 | 803,660 | -0.97(-3.12%) |
May 09, 2022 | 32.46 | 32.79 | 29.91 | 30.96 | 977,016 | -2.06(-6.24%) |
May 06, 2022 | 33.31 | 33.68 | 32.49 | 33.02 | 378,790 | +0.02(+0.06%) |
May 05, 2022 | 32.71 | 33.27 | 31.64 | 33.00 | 467,504 | +0.16(+0.48%) |
May 04, 2022 | 32.68 | 33.01 | 31.35 | 32.85 | 752,571 | +0.60(+1.85%) |
May 03, 2022 | 30.33 | 32.56 | 30.27 | 32.25 | 772,785 | +2.14(+7.10%) |
May 02, 2022 | 31.01 | 31.43 | 29.63 | 30.11 | 482,976 | -1.07(-3.44%) |
Apr 29, 2022 | 31.32 | 32.23 | 30.85 | 31.19 | 439,711 | -0.23(-0.75%) |
Apr 28, 2022 | 30.58 | 32.06 | 29.82 | 31.42 | 873,801 | +1.24(+4.11%) |
Apr 27, 2022 | 29.78 | 30.67 | 29.55 | 30.18 | 345,982 | +0.41(+1.38%) |
Apr 26, 2022 | 29.99 | 30.89 | 29.61 | 29.77 | 346,710 | -0.37(-1.23%) |
Apr 25, 2022 | 29.97 | 30.25 | 28.83 | 30.14 | 558,788 | -0.62(-2.00%) |
Apr 22, 2022 | 30.82 | 31.42 | 29.79 | 30.76 | 473,367 | -0.06(-0.19%) |
Apr 21, 2022 | 33.35 | 33.47 | 30.65 | 30.82 | 509,876 | -2.26(-6.82%) |
Apr 20, 2022 | 32.98 | 33.35 | 32.81 | 33.07 | 604,387 | +0.04(+0.12%) |
Apr 19, 2022 | 33.63 | 33.79 | 32.26 | 33.03 | 406,775 | -0.52(-1.54%) |
Apr 18, 2022 | 33.40 | 34.67 | 33.15 | 33.55 | 594,188 | +0.37(+1.12%) |
Apr 14, 2022 | 33.17 | 33.62 | 32.57 | 33.18 | 684,182 | +0.31(+0.95%) |
Apr 13, 2022 | 32.68 | 33.28 | 32.24 | 32.87 | 818,613 | +0.38(+1.17%) |
Apr 12, 2022 | 33.24 | 33.65 | 32.37 | 32.49 | 328,874 | -0.26(-0.81%) |
Apr 11, 2022 | 33.51 | 33.57 | 32.15 | 32.75 | 345,821 | -0.92(-2.73%) |
Apr 08, 2022 | 32.74 | 33.86 | 32.74 | 33.67 | 338,800 | +0.95(+2.90%) |
Apr 07, 2022 | 33.25 | 33.40 | 32.29 | 32.72 | 562,580 | -0.42(-1.27%) |
Apr 06, 2022 | 33.48 | 33.87 | 32.50 | 33.14 | 530,260 | -0.13(-0.38%) |
Apr 05, 2022 | 34.21 | 34.46 | 33.04 | 33.27 | 344,825 | -0.63(-1.84%) |
Apr 04, 2022 | 34.07 | 35.04 | 33.75 | 33.89 | 436,430 | +0.10(+0.29%) |
Apr 01, 2022 | 34.24 | 34.92 | 33.28 | 33.80 | 270,427 | -0.44(-1.28%) |
Mar 31, 2022 | 33.42 | 34.70 | 33.17 | 34.24 | 589,809 | +0.41(+1.21%) |
Mar 30, 2022 | 34.13 | 34.67 | 33.62 | 33.83 | 358,195 | -0.22(-0.66%) |
Mar 29, 2022 | 34.17 | 34.65 | 33.55 | 34.05 | 506,684 | -1.29(-3.65%) |
Mar 28, 2022 | 35.27 | 35.79 | 34.63 | 35.34 | 511,473 | -0.36(-1.01%) |
Mar 25, 2022 | 33.46 | 35.94 | 33.05 | 35.70 | 711,388 | +2.21(+6.59%) |
Mar 24, 2022 | 32.36 | 33.50 | 32.28 | 33.49 | 621,576 | +1.15(+3.56%) |
Mar 23, 2022 | 32.20 | 33.32 | 32.20 | 32.34 | 378,963 | +0.17(+0.52%) |
Mar 22, 2022 | 32.74 | 33.16 | 32.06 | 32.17 | 438,621 | -0.69(-2.11%) |
Mar 21, 2022 | 31.94 | 33.36 | 31.81 | 32.87 | 512,252 | +1.31(+4.15%) |
Mar 18, 2022 | 31.26 | 32.31 | 31.11 | 31.56 | 518,134 | +0.45(+1.44%) |
Mar 17, 2022 | 29.21 | 31.32 | 29.21 | 31.11 | 746,466 | +2.09(+7.20%) |
Mar 16, 2022 | 29.39 | 29.93 | 28.67 | 29.02 | 407,811 | -0.19(-0.64%) |
Mar 15, 2022 | 28.35 | 29.71 | 28.33 | 29.21 | 365,440 | -0.16(-0.53%) |
Mar 14, 2022 | 30.87 | 31.25 | 29.19 | 29.36 | 620,403 | -2.27(-7.16%) |
Mar 11, 2022 | 29.95 | 32.30 | 29.73 | 31.63 | 843,427 | +1.43(+4.72%) |
Mar 10, 2022 | 29.35 | 30.74 | 30.20 | 890,025 | +0.95(+3.24%) | |
Mar 09, 2022 | 29.48 | 30.31 | 28.75 | 29.25 | 874,275 | -1.03(-3.39%) |
Mar 08, 2022 | 31.53 | 32.06 | 29.82 | 30.28 | 1,026,139 | -0.64(-2.08%) |
Mar 07, 2022 | 30.87 | 32.20 | 30.08 | 30.92 | 1,568,720 | +1.31(+4.42%) |
Mar 04, 2022 | 28.52 | 30.15 | 27.96 | 29.62 | 954,613 | +0.96(+3.34%) |
Mar 03, 2022 | 26.91 | 28.77 | 26.58 | 28.66 | 703,553 | +1.31(+4.79%) |
Mar 02, 2022 | 26.17 | 27.50 | 25.64 | 27.35 | 774,807 | +1.17(+4.48%) |