Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.80 | 34.89 | 33.21 | 34.49 | 136,229 | +0.54(+1.59%) |
May 27, 2022 | 34.49 | 34.49 | 33.64 | 33.95 | 76,394 | -0.41(-1.18%) |
May 26, 2022 | 33.52 | 34.83 | 33.33 | 34.35 | 94,308 | +0.97(+2.89%) |
May 25, 2022 | 32.24 | 33.88 | 32.24 | 33.38 | 144,987 | +1.57(+4.95%) |
May 24, 2022 | 31.64 | 31.81 | 30.22 | 31.81 | 100,088 | +0.05(+0.15%) |
May 23, 2022 | 32.61 | 32.61 | 31.41 | 31.76 | 125,026 | -0.52(-1.62%) |
May 20, 2022 | 32.60 | 32.78 | 31.82 | 32.28 | 116,197 | +0.17(+0.54%) |
May 19, 2022 | 31.53 | 32.46 | 31.40 | 32.11 | 134,992 | +0.35(+1.09%) |
May 18, 2022 | 32.32 | 32.48 | 31.57 | 31.76 | 108,641 | -0.83(-2.55%) |
May 17, 2022 | 31.70 | 32.69 | 31.63 | 32.59 | 137,888 | +1.49(+4.78%) |
May 16, 2022 | 31.30 | 31.80 | 30.57 | 31.11 | 119,172 | -0.13(-0.40%) |
May 13, 2022 | 30.93 | 31.97 | 30.93 | 31.23 | 111,261 | +0.56(+1.83%) |
May 12, 2022 | 30.52 | 31.05 | 29.95 | 30.67 | 92,577 | +0.14(+0.44%) |
May 11, 2022 | 30.37 | 31.34 | 29.95 | 30.54 | 97,920 | +0.30(+0.99%) |
May 10, 2022 | 30.45 | 30.64 | 29.66 | 30.24 | 109,934 | +0.15(+0.51%) |
May 09, 2022 | 31.22 | 31.22 | 29.98 | 30.08 | 180,034 | -0.98(-3.16%) |
May 06, 2022 | 31.55 | 31.80 | 30.95 | 31.06 | 137,960 | -0.52(-1.64%) |
May 05, 2022 | 31.91 | 32.04 | 30.81 | 31.58 | 194,093 | -0.62(-1.94%) |
May 04, 2022 | 31.43 | 32.31 | 30.96 | 32.21 | 182,751 | +0.90(+2.89%) |
May 03, 2022 | 31.04 | 31.80 | 30.57 | 31.30 | 98,673 | +0.21(+0.68%) |
May 02, 2022 | 30.97 | 31.43 | 30.44 | 31.09 | 154,900 | +0.12(+0.40%) |
Apr 29, 2022 | 31.56 | 32.11 | 30.88 | 30.97 | 84,193 | -0.82(-2.57%) |
Apr 28, 2022 | 30.73 | 32.10 | 30.46 | 31.79 | 69,142 | +0.88(+2.86%) |
Apr 27, 2022 | 31.28 | 31.78 | 30.74 | 30.90 | 76,239 | -0.37(-1.20%) |
Apr 26, 2022 | 31.80 | 32.33 | 31.09 | 31.28 | 76,609 | -0.84(-2.60%) |
Apr 25, 2022 | 32.17 | 32.18 | 31.02 | 32.11 | 68,080 | -0.11(-0.33%) |
Apr 22, 2022 | 33.47 | 33.47 | 32.09 | 32.22 | 54,087 | -1.21(-3.62%) |
Apr 21, 2022 | 34.42 | 34.54 | 33.28 | 33.43 | 82,798 | -0.53(-1.56%) |
Apr 20, 2022 | 34.17 | 34.65 | 33.83 | 33.96 | 62,467 | +0.07(+0.20%) |
Apr 19, 2022 | 33.24 | 33.98 | 33.10 | 33.89 | 37,842 | +0.79(+2.38%) |
Apr 18, 2022 | 33.16 | 33.58 | 32.93 | 33.10 | 49,067 | -0.12(-0.38%) |
Apr 14, 2022 | 33.50 | 33.75 | 33.03 | 33.23 | 60,409 | -0.20(-0.60%) |
Apr 13, 2022 | 32.99 | 33.73 | 32.53 | 33.43 | 64,024 | +0.42(+1.28%) |
Apr 12, 2022 | 33.80 | 34.37 | 32.87 | 33.01 | 95,103 | -0.69(-2.05%) |
Apr 11, 2022 | 34.19 | 34.89 | 33.65 | 33.70 | 80,570 | -0.49(-1.43%) |
Apr 08, 2022 | 34.60 | 35.33 | 34.15 | 34.19 | 99,601 | -0.50(-1.44%) |
Apr 07, 2022 | 36.68 | 37.11 | 33.94 | 34.69 | 187,944 | -2.08(-5.65%) |
Apr 06, 2022 | 39.59 | 39.59 | 36.57 | 36.76 | 150,359 | -2.88(-7.27%) |
Apr 05, 2022 | 41.24 | 41.61 | 39.56 | 39.65 | 108,533 | -1.39(-3.40%) |
Apr 04, 2022 | 41.56 | 41.70 | 40.95 | 41.04 | 49,073 | -0.32(-0.77%) |
Apr 01, 2022 | 42.34 | 42.36 | 41.20 | 41.36 | 43,139 | -0.53(-1.26%) |
Mar 31, 2022 | 42.32 | 42.39 | 41.77 | 41.89 | 113,335 | -0.51(-1.20%) |
Mar 30, 2022 | 43.04 | 43.27 | 42.23 | 42.40 | 108,042 | -0.71(-1.65%) |
Mar 29, 2022 | 42.66 | 43.35 | 42.28 | 43.11 | 127,152 | +0.93(+2.21%) |
Mar 28, 2022 | 41.97 | 42.25 | 41.58 | 42.18 | 75,698 | -0.04(-0.09%) |
Mar 25, 2022 | 41.79 | 42.33 | 41.77 | 42.21 | 57,152 | +0.40(+0.97%) |
Mar 24, 2022 | 41.33 | 41.90 | 41.03 | 41.81 | 46,565 | +0.62(+1.49%) |
Mar 23, 2022 | 41.96 | 42.20 | 41.12 | 41.20 | 88,376 | -1.06(-2.50%) |
Mar 22, 2022 | 42.81 | 43.43 | 41.82 | 42.25 | 88,306 | -0.37(-0.86%) |
Mar 21, 2022 | 42.70 | 42.77 | 42.15 | 42.62 | 51,485 | +0.12(+0.27%) |
Mar 18, 2022 | 42.35 | 42.68 | 41.74 | 42.50 | 106,683 | +0.25(+0.59%) |
Mar 17, 2022 | 42.46 | 42.80 | 42.20 | 42.25 | 64,641 | -0.27(-0.63%) |
Mar 16, 2022 | 41.98 | 42.85 | 41.97 | 42.52 | 183,592 | +0.77(+1.84%) |
Mar 15, 2022 | 41.60 | 42.21 | 41.28 | 41.75 | 107,616 | +0.16(+0.39%) |
Mar 14, 2022 | 41.33 | 41.87 | 41.05 | 41.59 | 152,573 | +0.60(+1.45%) |
Mar 11, 2022 | 41.45 | 41.71 | 40.96 | 40.99 | 99,495 | -0.07(-0.16%) |
Mar 10, 2022 | 40.66 | 41.11 | 40.09 | 41.06 | 76,945 | -0.23(-0.56%) |
Mar 09, 2022 | 40.93 | 41.65 | 40.93 | 41.29 | 119,651 | +1.08(+2.68%) |
Mar 08, 2022 | 40.63 | 41.33 | 39.94 | 40.22 | 201,550 | +0.01(+0.02%) |
Mar 07, 2022 | 41.55 | 41.77 | 40.15 | 40.21 | 125,257 | -1.53(-3.66%) |
Mar 04, 2022 | 41.41 | 41.78 | 40.93 | 41.73 | 101,477 | -0.21(-0.50%) |
Mar 03, 2022 | 42.00 | 42.29 | 41.29 | 41.95 | 64,688 | +0.00(+0.00%) |
Mar 02, 2022 | 41.12 | 42.26 | 41.09 | 41.95 | 79,929 | +1.35(+3.31%) |