Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.60 | 30.82 | 30.21 | 30.66 | 1,642,020 | +0.02(+0.06%) |
May 27, 2022 | 30.37 | 30.90 | 30.25 | 30.64 | 2,030,247 | +0.55(+1.84%) |
May 26, 2022 | 30.28 | 30.31 | 29.89 | 30.08 | 2,216,691 | +0.17(+0.58%) |
May 25, 2022 | 29.72 | 30.19 | 29.68 | 29.91 | 1,076,363 | +0.10(+0.34%) |
May 24, 2022 | 29.64 | 29.92 | 28.88 | 29.81 | 1,392,827 | +0.05(+0.15%) |
May 23, 2022 | 29.95 | 30.09 | 29.48 | 29.76 | 1,403,782 | +0.09(+0.31%) |
May 20, 2022 | 29.85 | 29.95 | 29.05 | 29.67 | 1,486,068 | +0.09(+0.31%) |
May 19, 2022 | 29.41 | 29.90 | 29.30 | 29.58 | 2,628,624 | -0.18(-0.62%) |
May 18, 2022 | 31.55 | 31.64 | 29.64 | 29.76 | 1,686,435 | -1.84(-5.83%) |
May 17, 2022 | 31.78 | 31.94 | 31.15 | 31.61 | 1,464,418 | -0.06(-0.20%) |
May 16, 2022 | 31.65 | 31.97 | 31.48 | 31.67 | 1,220,931 | +0.06(+0.20%) |
May 13, 2022 | 31.24 | 31.73 | 30.79 | 31.61 | 2,163,739 | +0.50(+1.59%) |
May 12, 2022 | 31.17 | 31.47 | 30.72 | 31.11 | 2,506,399 | -0.02(-0.06%) |
May 11, 2022 | 31.45 | 32.15 | 31.05 | 31.13 | 2,141,242 | -0.28(-0.91%) |
May 10, 2022 | 32.16 | 32.83 | 31.20 | 31.41 | 2,665,107 | +0.12(+0.38%) |
May 09, 2022 | 31.77 | 32.22 | 31.12 | 31.29 | 1,695,452 | -0.74(-2.32%) |
May 06, 2022 | 32.37 | 32.50 | 31.57 | 32.04 | 1,886,836 | -0.72(-2.18%) |
May 05, 2022 | 33.82 | 34.08 | 32.36 | 32.75 | 1,459,650 | -1.35(-3.95%) |
May 04, 2022 | 34.69 | 34.83 | 32.98 | 34.10 | 2,238,361 | -0.04(-0.11%) |
May 03, 2022 | 33.80 | 34.52 | 33.68 | 34.14 | 1,947,303 | +0.61(+1.81%) |
May 02, 2022 | 34.23 | 34.44 | 32.53 | 33.53 | 2,443,255 | -0.70(-2.04%) |
Apr 29, 2022 | 36.49 | 36.61 | 34.16 | 34.23 | 2,577,187 | -2.85(-7.69%) |
Apr 28, 2022 | 36.56 | 37.17 | 36.26 | 37.08 | 1,090,534 | +0.77(+2.13%) |
Apr 27, 2022 | 36.28 | 37.16 | 36.13 | 36.31 | 1,396,852 | +0.05(+0.15%) |
Apr 26, 2022 | 36.87 | 37.22 | 36.20 | 36.25 | 1,027,987 | -0.85(-2.29%) |
Apr 25, 2022 | 37.34 | 37.46 | 36.42 | 37.10 | 1,150,516 | -0.17(-0.47%) |
Apr 22, 2022 | 37.72 | 37.79 | 37.21 | 37.28 | 823,094 | -0.53(-1.40%) |
Apr 21, 2022 | 38.84 | 38.85 | 37.76 | 37.81 | 1,021,925 | -0.73(-1.90%) |
Apr 20, 2022 | 37.92 | 38.73 | 37.78 | 38.54 | 1,307,972 | +0.85(+2.26%) |
Apr 19, 2022 | 36.61 | 37.71 | 36.61 | 37.69 | 882,029 | +1.21(+3.31%) |
Apr 18, 2022 | 36.47 | 36.69 | 36.19 | 36.48 | 1,141,318 | -0.01(-0.03%) |
Apr 14, 2022 | 37.00 | 37.08 | 36.47 | 36.49 | 869,723 | -0.42(-1.14%) |
Apr 13, 2022 | 36.34 | 37.01 | 36.27 | 36.91 | 1,012,203 | +0.62(+1.71%) |
Apr 12, 2022 | 36.63 | 36.94 | 36.13 | 36.29 | 1,196,992 | -0.26(-0.70%) |
Apr 11, 2022 | 37.52 | 37.79 | 36.50 | 36.55 | 1,292,109 | -1.08(-2.87%) |
Apr 08, 2022 | 37.95 | 38.05 | 37.60 | 37.63 | 1,366,466 | -0.36(-0.94%) |
Apr 07, 2022 | 37.98 | 38.19 | 37.72 | 37.98 | 718,955 | -0.19(-0.50%) |
Apr 06, 2022 | 37.55 | 38.18 | 37.38 | 38.17 | 975,199 | +0.45(+1.19%) |
Apr 05, 2022 | 37.92 | 38.40 | 37.59 | 37.73 | 904,457 | -0.37(-0.98%) |
Apr 04, 2022 | 38.77 | 38.77 | 37.66 | 38.10 | 1,028,182 | -0.50(-1.30%) |
Apr 01, 2022 | 37.81 | 38.61 | 37.81 | 38.60 | 993,754 | +0.80(+2.10%) |
Mar 31, 2022 | 38.63 | 38.79 | 37.79 | 37.81 | 1,076,489 | -0.74(-1.92%) |
Mar 30, 2022 | 38.44 | 38.60 | 38.13 | 38.55 | 957,008 | +0.05(+0.12%) |
Mar 29, 2022 | 37.65 | 38.57 | 37.60 | 38.50 | 1,011,749 | +1.16(+3.10%) |
Mar 28, 2022 | 37.03 | 37.41 | 36.84 | 37.34 | 765,614 | +0.43(+1.16%) |
Mar 25, 2022 | 36.93 | 37.06 | 36.50 | 36.92 | 1,401,454 | -0.02(-0.05%) |
Mar 24, 2022 | 36.89 | 37.04 | 36.57 | 36.93 | 981,128 | +0.13(+0.35%) |
Mar 23, 2022 | 37.23 | 37.23 | 36.74 | 36.81 | 692,094 | -0.60(-1.61%) |
Mar 22, 2022 | 37.50 | 37.69 | 37.19 | 37.41 | 782,693 | +0.10(+0.27%) |
Mar 21, 2022 | 37.42 | 37.73 | 37.09 | 37.31 | 627,420 | -0.20(-0.53%) |
Mar 18, 2022 | 37.34 | 37.63 | 37.02 | 37.51 | 1,777,454 | +0.27(+0.73%) |
Mar 17, 2022 | 36.20 | 37.34 | 36.20 | 37.23 | 1,058,098 | +0.85(+2.33%) |
Mar 16, 2022 | 36.39 | 36.68 | 35.49 | 36.39 | 906,842 | +0.24(+0.66%) |
Mar 15, 2022 | 36.46 | 36.50 | 35.74 | 36.15 | 720,165 | +0.06(+0.18%) |
Mar 14, 2022 | 36.20 | 36.42 | 35.85 | 36.09 | 850,952 | +0.05(+0.15%) |
Mar 11, 2022 | 36.33 | 36.63 | 35.87 | 36.03 | 746,137 | -0.08(-0.23%) |
Mar 10, 2022 | 35.59 | 36.18 | 35.52 | 36.11 | 655,879 | +0.10(+0.28%) |
Mar 09, 2022 | 36.04 | 36.30 | 35.71 | 36.01 | 1,040,611 | +0.36(+1.02%) |
Mar 08, 2022 | 35.56 | 36.30 | 35.39 | 35.65 | 1,034,951 | -0.05(-0.13%) |
Mar 07, 2022 | 36.61 | 36.61 | 35.68 | 35.69 | 1,037,103 | -0.81(-2.22%) |
Mar 04, 2022 | 36.20 | 36.66 | 36.08 | 36.51 | 1,073,552 | +0.08(+0.23%) |
Mar 03, 2022 | 35.98 | 36.43 | 35.73 | 36.42 | 1,114,122 | +0.63(+1.76%) |
Mar 02, 2022 | 34.97 | 35.83 | 34.96 | 35.79 | 1,605,877 | +0.94(+2.69%) |