Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.95 | 36.00 | 32.92 | 33.84 | 801,166 | -1.05(-3.01%) |
May 27, 2022 | 33.46 | 35.00 | 32.59 | 34.89 | 477,148 | +1.35(+4.03%) |
May 26, 2022 | 32.76 | 33.62 | 32.49 | 33.54 | 463,550 | +1.30(+4.03%) |
May 25, 2022 | 31.48 | 32.38 | 30.37 | 32.24 | 416,082 | +0.68(+2.15%) |
May 24, 2022 | 30.41 | 31.74 | 30.41 | 31.56 | 402,493 | +0.67(+2.17%) |
May 23, 2022 | 30.23 | 31.36 | 29.74 | 30.89 | 370,554 | +1.13(+3.80%) |
May 20, 2022 | 30.25 | 31.38 | 29.12 | 29.76 | 420,074 | -0.03(-0.10%) |
May 19, 2022 | 29.20 | 31.01 | 28.68 | 29.79 | 301,759 | +0.03(+0.10%) |
May 18, 2022 | 31.56 | 32.00 | 29.38 | 29.76 | 507,157 | -1.70(-5.40%) |
May 17, 2022 | 31.52 | 32.00 | 31.13 | 31.46 | 372,435 | +0.35(+1.13%) |
May 16, 2022 | 29.77 | 31.58 | 29.77 | 31.11 | 480,493 | +0.97(+3.22%) |
May 13, 2022 | 29.80 | 30.93 | 29.41 | 30.14 | 429,632 | +0.92(+3.15%) |
May 12, 2022 | 28.61 | 29.47 | 27.83 | 29.22 | 643,302 | +0.29(+1.00%) |
May 11, 2022 | 28.23 | 30.26 | 27.92 | 28.93 | 782,439 | +1.43(+5.20%) |
May 10, 2022 | 28.10 | 28.99 | 26.36 | 27.50 | 710,566 | -0.12(-0.43%) |
May 09, 2022 | 32.16 | 32.40 | 27.58 | 27.62 | 841,125 | -5.94(-17.70%) |
May 06, 2022 | 33.29 | 33.86 | 31.71 | 33.56 | 739,856 | +0.77(+2.35%) |
May 05, 2022 | 33.24 | 34.59 | 31.70 | 32.79 | 667,625 | -0.21(-0.64%) |
May 04, 2022 | 33.61 | 34.19 | 31.64 | 33.00 | 684,038 | -0.12(-0.36%) |
May 03, 2022 | 32.00 | 33.90 | 32.00 | 33.12 | 503,107 | +1.15(+3.60%) |
May 02, 2022 | 32.53 | 32.90 | 31.55 | 31.97 | 586,082 | -0.31(-0.96%) |
Apr 29, 2022 | 35.16 | 35.81 | 32.01 | 32.28 | 874,972 | -2.61(-7.48%) |
Apr 28, 2022 | 33.62 | 35.43 | 32.34 | 34.89 | 799,235 | +1.65(+4.96%) |
Apr 27, 2022 | 34.12 | 34.28 | 32.15 | 33.24 | 800,255 | -0.38(-1.13%) |
Apr 26, 2022 | 35.27 | 35.45 | 33.06 | 33.62 | 855,839 | -1.50(-4.27%) |
Apr 25, 2022 | 34.77 | 35.48 | 32.68 | 35.12 | 1,461,574 | -1.01(-2.80%) |
Apr 22, 2022 | 36.31 | 36.50 | 34.81 | 36.13 | 804,675 | -0.61(-1.66%) |
Apr 21, 2022 | 38.87 | 39.23 | 36.12 | 36.74 | 566,529 | -1.40(-3.67%) |
Apr 20, 2022 | 38.47 | 39.26 | 37.01 | 38.14 | 844,958 | -0.63(-1.62%) |
Apr 19, 2022 | 38.96 | 39.55 | 37.63 | 38.77 | 684,690 | -0.21(-0.54%) |
Apr 18, 2022 | 38.56 | 40.15 | 38.50 | 38.98 | 830,374 | +0.58(+1.51%) |
Apr 14, 2022 | 36.51 | 38.92 | 36.45 | 38.40 | 792,626 | +1.49(+4.04%) |
Apr 13, 2022 | 37.60 | 38.31 | 36.35 | 36.91 | 986,764 | -0.01(-0.03%) |
Apr 12, 2022 | 34.67 | 37.20 | 34.67 | 36.92 | 1,848,211 | +2.59(+7.54%) |
Apr 11, 2022 | 34.83 | 35.42 | 33.78 | 34.33 | 332,184 | -0.31(-0.89%) |
Apr 08, 2022 | 34.06 | 35.31 | 33.68 | 34.64 | 770,055 | +0.53(+1.55%) |
Apr 07, 2022 | 34.38 | 34.86 | 32.37 | 34.11 | 890,444 | -0.23(-0.67%) |
Apr 06, 2022 | 34.00 | 35.64 | 33.66 | 34.34 | 698,520 | +0.73(+2.17%) |
Apr 05, 2022 | 35.28 | 35.98 | 33.34 | 33.61 | 497,047 | -1.44(-4.11%) |
Apr 04, 2022 | 34.91 | 35.89 | 34.12 | 35.05 | 437,765 | +0.66(+1.92%) |
Apr 01, 2022 | 33.12 | 35.00 | 33.12 | 34.39 | 337,535 | +1.09(+3.27%) |
Mar 31, 2022 | 31.98 | 33.76 | 31.77 | 33.30 | 357,255 | +1.15(+3.58%) |
Mar 30, 2022 | 32.94 | 34.00 | 31.92 | 32.15 | 369,659 | -0.43(-1.32%) |
Mar 29, 2022 | 32.01 | 32.81 | 31.26 | 32.58 | 357,980 | +0.21(+0.65%) |
Mar 28, 2022 | 32.58 | 33.04 | 31.54 | 32.37 | 285,380 | -0.94(-2.82%) |
Mar 25, 2022 | 32.72 | 33.50 | 32.18 | 33.31 | 506,739 | +0.93(+2.87%) |
Mar 24, 2022 | 31.80 | 33.12 | 31.14 | 32.38 | 358,117 | +0.89(+2.83%) |
Mar 23, 2022 | 31.99 | 32.75 | 31.33 | 31.49 | 372,374 | +0.06(+0.19%) |
Mar 22, 2022 | 33.15 | 33.48 | 31.00 | 31.43 | 249,896 | -1.17(-3.59%) |
Mar 21, 2022 | 31.87 | 33.61 | 31.68 | 32.60 | 345,071 | +1.38(+4.42%) |
Mar 18, 2022 | 30.15 | 31.54 | 29.57 | 31.22 | 659,716 | +0.72(+2.36%) |
Mar 17, 2022 | 31.54 | 33.00 | 30.43 | 30.50 | 599,612 | -0.31(-1.01%) |
Mar 16, 2022 | 32.02 | 32.35 | 30.53 | 30.81 | 477,910 | -1.02(-3.20%) |
Mar 15, 2022 | 32.12 | 32.76 | 30.68 | 31.83 | 478,294 | -1.61(-4.81%) |
Mar 14, 2022 | 35.33 | 35.33 | 33.13 | 33.44 | 376,475 | -2.23(-6.25%) |
Mar 11, 2022 | 35.00 | 36.87 | 34.63 | 35.67 | 455,796 | -0.14(-0.39%) |
Mar 10, 2022 | 34.17 | 36.00 | 34.00 | 35.81 | 640,527 | +2.03(+6.01%) |
Mar 09, 2022 | 32.76 | 33.97 | 31.65 | 33.78 | 627,992 | +0.34(+1.02%) |
Mar 08, 2022 | 33.59 | 34.58 | 31.40 | 33.44 | 545,462 | +0.31(+0.94%) |
Mar 07, 2022 | 32.66 | 34.05 | 32.37 | 33.13 | 702,884 | +1.16(+3.63%) |
Mar 04, 2022 | 30.66 | 32.02 | 30.07 | 31.97 | 512,405 | +1.32(+4.31%) |
Mar 03, 2022 | 28.74 | 30.75 | 28.20 | 30.65 | 564,236 | +1.78(+6.17%) |
Mar 02, 2022 | 28.52 | 29.08 | 27.68 | 28.87 | 415,363 | +0.78(+2.78%) |