Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.28 | 32.55 | 31.88 | 32.23 | 124,989 | +0.02(+0.06%) |
May 27, 2022 | 32.30 | 32.43 | 31.92 | 32.21 | 36,058 | +0.15(+0.47%) |
May 26, 2022 | 32.42 | 33.59 | 31.18 | 32.06 | 30,835 | -0.13(-0.41%) |
May 25, 2022 | 31.08 | 32.48 | 31.02 | 32.19 | 60,178 | +1.13(+3.65%) |
May 24, 2022 | 30.87 | 31.14 | 30.08 | 31.06 | 49,563 | +0.25(+0.80%) |
May 23, 2022 | 30.94 | 31.20 | 30.56 | 30.81 | 40,300 | +0.19(+0.62%) |
May 20, 2022 | 31.47 | 32.49 | 30.23 | 30.62 | 39,386 | -0.51(-1.64%) |
May 19, 2022 | 31.79 | 31.99 | 30.98 | 31.13 | 68,690 | -0.71(-2.23%) |
May 18, 2022 | 32.23 | 32.24 | 31.59 | 31.84 | 45,982 | -0.60(-1.86%) |
May 17, 2022 | 32.50 | 33.46 | 32.12 | 32.45 | 40,137 | +0.42(+1.30%) |
May 16, 2022 | 32.79 | 32.99 | 31.90 | 32.03 | 41,277 | -0.76(-2.30%) |
May 13, 2022 | 33.04 | 33.32 | 32.48 | 32.79 | 42,076 | +0.01(+0.03%) |
May 12, 2022 | 33.21 | 33.55 | 32.23 | 32.78 | 51,281 | -0.58(-1.73%) |
May 11, 2022 | 33.83 | 34.52 | 33.29 | 33.35 | 44,375 | -0.45(-1.34%) |
May 10, 2022 | 33.54 | 33.89 | 33.18 | 33.81 | 61,330 | +0.40(+1.19%) |
May 09, 2022 | 34.00 | 34.15 | 33.08 | 33.41 | 84,206 | -0.77(-2.27%) |
May 06, 2022 | 34.93 | 35.05 | 33.94 | 34.19 | 44,550 | -0.69(-1.98%) |
May 05, 2022 | 35.67 | 35.94 | 34.66 | 34.87 | 151,058 | -1.07(-2.97%) |
May 04, 2022 | 35.13 | 36.23 | 34.90 | 35.94 | 47,032 | +0.68(+1.93%) |
May 03, 2022 | 35.17 | 35.49 | 34.37 | 35.26 | 171,907 | +0.14(+0.40%) |
May 02, 2022 | 36.56 | 36.99 | 34.95 | 35.12 | 66,387 | -1.45(-3.95%) |
Apr 29, 2022 | 37.08 | 37.33 | 36.08 | 36.57 | 62,170 | -0.45(-1.22%) |
Apr 28, 2022 | 36.82 | 37.32 | 36.53 | 37.02 | 44,386 | +0.48(+1.32%) |
Apr 27, 2022 | 36.75 | 37.29 | 36.13 | 36.54 | 45,868 | -0.10(-0.28%) |
Apr 26, 2022 | 37.32 | 37.50 | 36.46 | 36.64 | 41,379 | -0.85(-2.27%) |
Apr 25, 2022 | 38.00 | 38.02 | 37.31 | 37.49 | 39,417 | -0.77(-2.02%) |
Apr 22, 2022 | 38.73 | 38.73 | 38.05 | 38.27 | 40,598 | -0.61(-1.58%) |
Apr 21, 2022 | 39.31 | 39.84 | 38.73 | 38.88 | 39,403 | -0.23(-0.58%) |
Apr 20, 2022 | 38.71 | 39.86 | 38.71 | 39.11 | 67,958 | +0.69(+1.79%) |
Apr 19, 2022 | 37.87 | 38.62 | 37.78 | 38.42 | 44,623 | +0.43(+1.12%) |
Apr 18, 2022 | 37.82 | 38.25 | 37.52 | 37.99 | 46,561 | +0.26(+0.68%) |
Apr 14, 2022 | 37.11 | 38.02 | 37.11 | 37.74 | 101,444 | +0.92(+2.49%) |
Apr 13, 2022 | 36.14 | 36.98 | 36.11 | 36.82 | 31,504 | +0.77(+2.12%) |
Apr 12, 2022 | 36.02 | 36.57 | 35.89 | 36.06 | 34,283 | +0.12(+0.34%) |
Apr 11, 2022 | 35.83 | 36.12 | 35.74 | 35.93 | 29,909 | +0.10(+0.29%) |
Apr 08, 2022 | 36.17 | 36.41 | 35.74 | 35.83 | 38,467 | -0.17(-0.47%) |
Apr 07, 2022 | 36.53 | 36.53 | 35.80 | 36.00 | 44,379 | -0.58(-1.58%) |
Apr 06, 2022 | 36.65 | 36.92 | 36.32 | 36.57 | 44,650 | -0.10(-0.28%) |
Apr 05, 2022 | 37.02 | 37.17 | 36.65 | 36.68 | 34,173 | -0.15(-0.41%) |
Apr 04, 2022 | 36.71 | 37.06 | 35.72 | 36.83 | 65,683 | +0.62(+1.72%) |
Apr 01, 2022 | 35.09 | 36.29 | 35.06 | 36.21 | 95,549 | +1.34(+3.85%) |
Mar 31, 2022 | 34.83 | 35.41 | 34.75 | 34.87 | 63,423 | +0.03(+0.08%) |
Mar 30, 2022 | 35.55 | 35.92 | 34.74 | 34.84 | 34,706 | -0.89(-2.49%) |
Mar 29, 2022 | 35.21 | 35.79 | 35.21 | 35.72 | 42,314 | +0.65(+1.86%) |
Mar 28, 2022 | 35.75 | 35.75 | 34.82 | 35.07 | 76,382 | -0.38(-1.07%) |
Mar 25, 2022 | 35.21 | 35.76 | 35.06 | 35.45 | 82,594 | +0.43(+1.24%) |
Mar 24, 2022 | 34.32 | 35.07 | 34.02 | 35.02 | 65,559 | +0.91(+2.66%) |
Mar 23, 2022 | 35.18 | 35.18 | 33.96 | 34.11 | 99,333 | -1.18(-3.35%) |
Mar 22, 2022 | 35.97 | 36.36 | 35.25 | 35.29 | 104,147 | -0.56(-1.55%) |
Mar 21, 2022 | 36.13 | 36.55 | 35.58 | 35.85 | 114,288 | -0.19(-0.52%) |
Mar 18, 2022 | 36.76 | 37.03 | 35.90 | 36.04 | 765,426 | -0.89(-2.40%) |
Mar 17, 2022 | 37.02 | 37.18 | 36.35 | 36.92 | 77,214 | -0.17(-0.46%) |
Mar 16, 2022 | 36.84 | 37.37 | 36.53 | 37.09 | 93,615 | +0.54(+1.47%) |
Mar 15, 2022 | 36.84 | 37.34 | 36.37 | 36.56 | 64,042 | -0.33(-0.90%) |
Mar 14, 2022 | 36.94 | 37.43 | 36.27 | 36.89 | 64,614 | -0.18(-0.48%) |
Mar 11, 2022 | 37.73 | 37.88 | 36.95 | 37.07 | 38,532 | -0.43(-1.16%) |
Mar 10, 2022 | 37.98 | 38.66 | 37.36 | 37.50 | 43,919 | -0.82(-2.14%) |
Mar 09, 2022 | 38.61 | 38.73 | 38.17 | 38.32 | 31,736 | +0.12(+0.32%) |
Mar 08, 2022 | 37.99 | 38.55 | 37.76 | 38.20 | 58,880 | +0.42(+1.10%) |
Mar 07, 2022 | 37.49 | 38.04 | 37.26 | 37.78 | 53,434 | +0.42(+1.11%) |
Mar 04, 2022 | 37.20 | 37.44 | 36.60 | 37.37 | 52,261 | -0.09(-0.25%) |
Mar 03, 2022 | 37.77 | 37.77 | 37.25 | 37.46 | 37,528 | -0.09(-0.23%) |
Mar 02, 2022 | 36.66 | 37.89 | 36.45 | 37.55 | 34,414 | +1.10(+3.01%) |