Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.96 | 34.69 | 33.86 | 34.30 | 667,956 | -0.21(-0.62%) |
May 27, 2022 | 34.29 | 34.74 | 34.22 | 34.51 | 688,792 | +0.61(+1.80%) |
May 26, 2022 | 33.40 | 34.09 | 33.40 | 33.90 | 581,151 | +0.97(+2.94%) |
May 25, 2022 | 31.42 | 33.00 | 31.42 | 32.93 | 855,868 | +1.42(+4.49%) |
May 24, 2022 | 31.67 | 31.78 | 30.40 | 31.52 | 607,853 | -0.46(-1.42%) |
May 23, 2022 | 31.55 | 32.41 | 31.22 | 31.98 | 929,150 | +1.26(+4.10%) |
May 20, 2022 | 31.36 | 31.77 | 29.73 | 30.72 | 743,926 | -0.68(-2.16%) |
May 19, 2022 | 31.45 | 32.10 | 31.04 | 31.39 | 702,851 | -0.52(-1.64%) |
May 18, 2022 | 33.17 | 33.81 | 31.55 | 31.92 | 716,725 | -1.37(-4.11%) |
May 17, 2022 | 32.70 | 33.29 | 32.02 | 33.28 | 596,874 | +1.72(+5.43%) |
May 16, 2022 | 31.83 | 32.13 | 30.94 | 31.57 | 736,147 | -0.22(-0.70%) |
May 13, 2022 | 32.36 | 32.36 | 31.41 | 31.79 | 1,083,812 | +0.79(+2.56%) |
May 12, 2022 | 31.04 | 31.15 | 29.96 | 31.00 | 1,047,476 | -0.16(-0.53%) |
May 11, 2022 | 32.00 | 32.55 | 31.04 | 31.16 | 726,646 | -0.80(-2.52%) |
May 10, 2022 | 32.91 | 33.22 | 31.06 | 31.97 | 646,022 | -0.52(-1.61%) |
May 09, 2022 | 32.50 | 33.62 | 32.26 | 32.49 | 758,321 | -0.78(-2.33%) |
May 06, 2022 | 33.76 | 33.91 | 32.72 | 33.26 | 896,335 | -0.53(-1.58%) |
May 05, 2022 | 34.80 | 35.02 | 32.95 | 33.80 | 921,093 | -1.69(-4.75%) |
May 04, 2022 | 33.51 | 35.59 | 33.20 | 35.48 | 1,104,167 | +2.10(+6.30%) |
May 03, 2022 | 33.72 | 34.26 | 33.30 | 33.38 | 800,995 | -0.24(-0.72%) |
May 02, 2022 | 32.57 | 33.66 | 31.81 | 33.62 | 1,209,010 | +0.67(+2.03%) |
Apr 29, 2022 | 33.32 | 35.18 | 32.64 | 32.95 | 1,488,333 | -0.48(-1.45%) |
Apr 28, 2022 | 33.30 | 33.69 | 32.11 | 33.44 | 848,294 | +0.27(+0.82%) |
Apr 27, 2022 | 32.71 | 33.56 | 32.37 | 33.17 | 1,041,984 | +0.49(+1.51%) |
Apr 26, 2022 | 32.62 | 33.12 | 32.33 | 32.67 | 1,008,083 | -0.63(-1.89%) |
Apr 25, 2022 | 32.59 | 33.43 | 32.13 | 33.30 | 926,603 | +0.23(+0.70%) |
Apr 22, 2022 | 34.42 | 34.60 | 32.97 | 33.07 | 673,384 | -1.73(-4.96%) |
Apr 21, 2022 | 35.77 | 36.18 | 34.43 | 34.80 | 836,655 | -0.49(-1.40%) |
Apr 20, 2022 | 35.65 | 36.43 | 35.26 | 35.29 | 588,018 | +0.17(+0.50%) |
Apr 19, 2022 | 33.74 | 35.13 | 33.74 | 35.12 | 500,436 | +1.33(+3.93%) |
Apr 18, 2022 | 33.44 | 34.15 | 33.32 | 33.79 | 787,210 | +0.05(+0.14%) |
Apr 14, 2022 | 33.13 | 33.83 | 33.11 | 33.74 | 991,105 | +0.88(+2.68%) |
Apr 13, 2022 | 32.25 | 33.03 | 32.25 | 32.86 | 698,531 | +0.58(+1.80%) |
Apr 12, 2022 | 32.45 | 33.26 | 31.98 | 32.28 | 1,025,334 | +0.12(+0.36%) |
Apr 11, 2022 | 31.59 | 32.89 | 31.52 | 32.16 | 920,551 | +0.49(+1.56%) |
Apr 08, 2022 | 31.75 | 32.30 | 31.12 | 31.67 | 1,034,105 | -0.75(-2.30%) |
Apr 07, 2022 | 32.40 | 32.77 | 31.93 | 32.41 | 1,281,589 | -0.03(-0.09%) |
Apr 06, 2022 | 32.47 | 32.78 | 31.43 | 32.44 | 1,412,158 | -0.57(-1.73%) |
Apr 05, 2022 | 34.34 | 34.76 | 32.86 | 33.01 | 759,879 | -1.41(-4.08%) |
Apr 04, 2022 | 34.33 | 34.56 | 33.56 | 34.42 | 471,087 | +0.17(+0.51%) |
Apr 01, 2022 | 34.93 | 35.35 | 33.60 | 34.24 | 843,967 | -0.32(-0.93%) |
Mar 31, 2022 | 35.64 | 35.88 | 34.55 | 34.56 | 916,281 | -1.29(-3.60%) |
Mar 30, 2022 | 37.04 | 37.32 | 35.75 | 35.85 | 456,419 | -1.19(-3.22%) |
Mar 29, 2022 | 36.25 | 37.33 | 36.25 | 37.04 | 569,765 | +1.21(+3.38%) |
Mar 28, 2022 | 36.33 | 36.35 | 35.10 | 35.83 | 508,778 | -0.76(-2.07%) |
Mar 25, 2022 | 37.02 | 37.02 | 36.20 | 36.59 | 517,614 | -0.02(-0.05%) |
Mar 24, 2022 | 36.75 | 36.88 | 35.99 | 36.61 | 630,492 | +0.09(+0.24%) |
Mar 23, 2022 | 37.23 | 37.58 | 36.47 | 36.52 | 541,845 | -1.05(-2.79%) |
Mar 22, 2022 | 38.68 | 38.79 | 37.27 | 37.57 | 513,235 | -0.68(-1.77%) |
Mar 21, 2022 | 38.33 | 38.82 | 37.99 | 38.25 | 500,158 | +0.11(+0.28%) |
Mar 18, 2022 | 38.07 | 38.31 | 37.34 | 38.14 | 1,292,406 | -0.48(-1.23%) |
Mar 17, 2022 | 37.41 | 38.61 | 37.34 | 38.61 | 587,965 | +0.64(+1.68%) |
Mar 16, 2022 | 37.43 | 38.39 | 36.97 | 37.97 | 686,731 | +1.13(+3.08%) |
Mar 15, 2022 | 36.87 | 37.21 | 36.21 | 36.84 | 517,862 | +0.33(+0.90%) |
Mar 14, 2022 | 37.77 | 38.14 | 36.25 | 36.51 | 794,402 | -0.73(-1.95%) |
Mar 11, 2022 | 37.94 | 38.32 | 37.13 | 37.24 | 771,465 | +0.50(+1.37%) |
Mar 10, 2022 | 36.20 | 36.97 | 35.77 | 36.73 | 665,081 | -0.10(-0.26%) |
Mar 09, 2022 | 36.00 | 37.05 | 35.69 | 36.83 | 646,812 | +2.10(+6.06%) |
Mar 08, 2022 | 34.32 | 36.43 | 34.32 | 34.73 | 1,088,074 | +0.87(+2.58%) |
Mar 07, 2022 | 37.07 | 37.18 | 33.84 | 33.86 | 1,348,067 | -3.10(-8.39%) |
Mar 04, 2022 | 38.16 | 38.77 | 36.77 | 36.96 | 514,966 | -2.00(-5.13%) |
Mar 03, 2022 | 38.99 | 39.28 | 38.18 | 38.95 | 521,263 | +0.39(+1.00%) |
Mar 02, 2022 | 37.66 | 39.48 | 37.56 | 38.57 | 871,015 | +1.24(+3.31%) |