Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.58 | 34.76 | 34.31 | 34.46 | 638,777 | -0.05(-0.14%) |
May 27, 2022 | 34.18 | 34.51 | 34.18 | 34.50 | 471,490 | +0.69(+2.04%) |
May 26, 2022 | 33.36 | 33.89 | 33.35 | 33.81 | 541,930 | +0.47(+1.42%) |
May 25, 2022 | 33.08 | 33.57 | 33.05 | 33.34 | 532,678 | -0.60(-1.78%) |
May 24, 2022 | 33.78 | 34.04 | 33.48 | 33.95 | 465,308 | +0.19(+0.56%) |
May 23, 2022 | 33.41 | 33.85 | 33.31 | 33.76 | 577,173 | +0.83(+2.52%) |
May 20, 2022 | 33.28 | 33.30 | 32.41 | 32.93 | 670,891 | -0.15(-0.46%) |
May 19, 2022 | 32.49 | 33.31 | 32.49 | 33.08 | 495,472 | +0.70(+2.16%) |
May 18, 2022 | 33.05 | 33.12 | 32.27 | 32.38 | 341,116 | -1.10(-3.30%) |
May 17, 2022 | 33.57 | 33.58 | 33.21 | 33.48 | 372,235 | +0.71(+2.16%) |
May 16, 2022 | 32.65 | 32.91 | 32.36 | 32.78 | 306,173 | +0.08(+0.23%) |
May 13, 2022 | 32.28 | 32.80 | 32.26 | 32.70 | 410,336 | +1.11(+3.53%) |
May 12, 2022 | 31.44 | 32.01 | 31.29 | 31.59 | 873,072 | +0.03(+0.09%) |
May 11, 2022 | 31.99 | 32.51 | 31.53 | 31.56 | 956,388 | +0.11(+0.36%) |
May 10, 2022 | 31.92 | 31.96 | 31.17 | 31.45 | 1,286,916 | +0.51(+1.65%) |
May 09, 2022 | 31.24 | 31.42 | 30.62 | 30.94 | 962,278 | -1.12(-3.50%) |
May 06, 2022 | 32.32 | 32.43 | 31.86 | 32.06 | 451,887 | -0.67(-2.05%) |
May 05, 2022 | 33.69 | 33.72 | 32.45 | 32.73 | 1,479,965 | -1.69(-4.91%) |
May 04, 2022 | 33.72 | 34.49 | 33.28 | 34.42 | 633,520 | +0.71(+2.10%) |
May 03, 2022 | 33.67 | 33.83 | 33.50 | 33.71 | 581,839 | +0.24(+0.70%) |
May 02, 2022 | 33.53 | 33.74 | 33.03 | 33.48 | 696,256 | -0.42(-1.25%) |
Apr 29, 2022 | 34.58 | 34.77 | 33.85 | 33.90 | 587,008 | -0.31(-0.91%) |
Apr 28, 2022 | 34.04 | 34.33 | 33.63 | 34.21 | 1,393,103 | +0.19(+0.55%) |
Apr 27, 2022 | 33.94 | 34.36 | 33.73 | 34.02 | 557,663 | +0.67(+2.01%) |
Apr 26, 2022 | 34.46 | 34.46 | 33.35 | 33.35 | 496,168 | -1.65(-4.72%) |
Apr 25, 2022 | 35.03 | 35.10 | 34.48 | 35.00 | 570,202 | -0.83(-2.32%) |
Apr 22, 2022 | 36.58 | 36.58 | 35.82 | 35.84 | 568,830 | -0.48(-1.33%) |
Apr 21, 2022 | 37.48 | 37.55 | 36.16 | 36.32 | 802,047 | -0.59(-1.59%) |
Apr 20, 2022 | 37.02 | 37.02 | 36.68 | 36.90 | 383,180 | +0.45(+1.24%) |
Apr 19, 2022 | 35.73 | 36.45 | 35.73 | 36.45 | 239,264 | +0.67(+1.87%) |
Apr 18, 2022 | 35.78 | 36.08 | 35.67 | 35.78 | 324,895 | -0.29(-0.81%) |
Apr 14, 2022 | 36.35 | 36.42 | 36.02 | 36.07 | 241,783 | -0.46(-1.27%) |
Apr 13, 2022 | 36.08 | 36.61 | 36.04 | 36.53 | 243,864 | +0.41(+1.12%) |
Apr 12, 2022 | 36.64 | 36.82 | 36.04 | 36.13 | 597,768 | +0.08(+0.21%) |
Apr 11, 2022 | 36.60 | 36.80 | 36.02 | 36.05 | 351,386 | -1.00(-2.70%) |
Apr 08, 2022 | 36.98 | 37.32 | 36.80 | 37.05 | 222,115 | -0.02(-0.05%) |
Apr 07, 2022 | 37.03 | 37.18 | 36.61 | 37.07 | 535,980 | +0.46(+1.26%) |
Apr 06, 2022 | 36.53 | 36.75 | 36.26 | 36.61 | 500,406 | -0.79(-2.12%) |
Apr 05, 2022 | 37.80 | 37.89 | 37.25 | 37.40 | 588,245 | -0.25(-0.68%) |
Apr 04, 2022 | 37.37 | 37.70 | 37.35 | 37.66 | 1,100,657 | +0.14(+0.38%) |
Apr 01, 2022 | 37.37 | 37.54 | 37.23 | 37.52 | 350,755 | +0.84(+2.29%) |
Mar 31, 2022 | 37.20 | 37.29 | 36.61 | 36.68 | 294,175 | -1.15(-3.04%) |
Mar 30, 2022 | 37.67 | 38.01 | 37.59 | 37.83 | 516,758 | -0.27(-0.72%) |
Mar 29, 2022 | 38.17 | 38.31 | 37.73 | 38.10 | 679,287 | +1.37(+3.73%) |
Mar 28, 2022 | 36.24 | 36.74 | 36.21 | 36.73 | 552,766 | +0.06(+0.15%) |
Mar 25, 2022 | 36.92 | 36.94 | 36.32 | 36.68 | 318,406 | -0.25(-0.69%) |
Mar 24, 2022 | 36.85 | 37.02 | 36.69 | 36.93 | 405,838 | -0.01(-0.03%) |
Mar 23, 2022 | 36.79 | 37.12 | 36.70 | 36.94 | 305,222 | -0.73(-1.93%) |
Mar 22, 2022 | 37.66 | 37.87 | 37.42 | 37.67 | 429,926 | +0.41(+1.09%) |
Mar 21, 2022 | 37.52 | 37.65 | 37.13 | 37.26 | 330,345 | -0.55(-1.45%) |
Mar 18, 2022 | 37.05 | 37.86 | 36.97 | 37.81 | 905,885 | +0.38(+1.01%) |
Mar 17, 2022 | 37.03 | 37.61 | 37.02 | 37.43 | 882,422 | -0.27(-0.73%) |
Mar 16, 2022 | 36.60 | 37.72 | 36.56 | 37.70 | 537,070 | +2.34(+6.62%) |
Mar 15, 2022 | 35.21 | 35.48 | 34.89 | 35.36 | 1,362,339 | +0.22(+0.62%) |
Mar 14, 2022 | 35.21 | 35.87 | 34.99 | 35.15 | 881,344 | +1.17(+3.45%) |
Mar 11, 2022 | 34.77 | 34.81 | 33.95 | 33.98 | 1,522,513 | -0.11(-0.33%) |
Mar 10, 2022 | 33.73 | 34.32 | 33.65 | 34.09 | 1,375,352 | +0.00(+0.00%) |
Mar 09, 2022 | 33.75 | 34.59 | 33.47 | 34.09 | 1,245,595 | +1.80(+5.58%) |
Mar 08, 2022 | 32.38 | 33.30 | 31.62 | 32.29 | 840,447 | +1.03(+3.29%) |
Mar 07, 2022 | 32.67 | 32.72 | 31.09 | 31.26 | 1,294,685 | -1.20(-3.69%) |
Mar 04, 2022 | 32.32 | 32.67 | 32.09 | 32.46 | 853,836 | -1.16(-3.45%) |
Mar 03, 2022 | 34.47 | 34.47 | 33.44 | 33.62 | 556,082 | -1.20(-3.44%) |
Mar 02, 2022 | 34.57 | 35.03 | 34.35 | 34.82 | 799,890 | +0.49(+1.43%) |