Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.97 | 32.16 | 30.65 | 30.67 | 1,140,169 | -1.74(-5.36%) |
May 27, 2022 | 31.46 | 32.56 | 31.46 | 32.41 | 2,230,958 | +1.29(+4.13%) |
May 26, 2022 | 29.35 | 31.27 | 29.20 | 31.12 | 1,709,496 | +2.09(+7.21%) |
May 25, 2022 | 26.65 | 29.12 | 26.29 | 29.03 | 1,382,751 | +2.75(+10.47%) |
May 24, 2022 | 27.12 | 27.12 | 25.75 | 26.27 | 995,692 | -1.03(-3.78%) |
May 23, 2022 | 27.73 | 27.73 | 26.47 | 27.31 | 1,424,051 | -0.30(-1.09%) |
May 20, 2022 | 29.10 | 29.16 | 27.38 | 27.61 | 1,490,161 | -1.02(-3.58%) |
May 19, 2022 | 29.21 | 29.62 | 28.22 | 28.63 | 1,581,820 | -1.01(-3.42%) |
May 18, 2022 | 30.95 | 30.99 | 29.21 | 29.64 | 1,055,229 | -1.57(-5.02%) |
May 17, 2022 | 30.47 | 31.62 | 30.16 | 31.21 | 1,255,456 | +1.40(+4.69%) |
May 16, 2022 | 31.34 | 31.34 | 29.52 | 29.81 | 1,266,052 | -1.69(-5.37%) |
May 13, 2022 | 31.75 | 32.63 | 31.40 | 31.50 | 979,362 | -0.04(-0.12%) |
May 12, 2022 | 30.16 | 31.62 | 29.92 | 31.54 | 687,184 | +1.00(+3.29%) |
May 11, 2022 | 32.04 | 32.61 | 30.38 | 30.54 | 1,054,104 | -1.69(-5.24%) |
May 10, 2022 | 31.82 | 32.71 | 31.03 | 32.23 | 872,566 | +0.97(+3.09%) |
May 09, 2022 | 32.81 | 33.26 | 31.20 | 31.26 | 1,046,029 | -2.31(-6.88%) |
May 06, 2022 | 33.14 | 34.16 | 32.42 | 33.57 | 1,133,451 | +0.47(+1.41%) |
May 05, 2022 | 34.26 | 34.26 | 32.82 | 33.10 | 886,599 | -1.32(-3.84%) |
May 04, 2022 | 34.85 | 35.13 | 33.24 | 34.43 | 1,507,823 | -0.89(-2.53%) |
May 03, 2022 | 36.74 | 36.74 | 34.39 | 35.32 | 1,190,714 | -1.35(-3.68%) |
May 02, 2022 | 34.56 | 36.70 | 34.32 | 36.67 | 1,143,681 | +2.29(+6.66%) |
Apr 29, 2022 | 35.13 | 36.30 | 34.21 | 34.38 | 1,139,019 | -0.65(-1.86%) |
Apr 28, 2022 | 34.80 | 35.73 | 33.68 | 35.03 | 1,673,240 | +0.70(+2.03%) |
Apr 27, 2022 | 34.62 | 35.40 | 34.06 | 34.33 | 1,324,102 | -0.64(-1.84%) |
Apr 26, 2022 | 35.82 | 36.06 | 34.39 | 34.98 | 1,564,127 | -1.29(-3.54%) |
Apr 25, 2022 | 34.89 | 36.49 | 34.59 | 36.26 | 1,043,387 | +1.14(+3.24%) |
Apr 22, 2022 | 35.44 | 35.83 | 34.67 | 35.13 | 1,213,803 | -0.54(-1.51%) |
Apr 21, 2022 | 35.80 | 36.41 | 35.26 | 35.67 | 1,237,471 | +0.71(+2.03%) |
Apr 20, 2022 | 35.41 | 35.74 | 34.89 | 34.96 | 688,479 | -0.09(-0.27%) |
Apr 19, 2022 | 34.32 | 35.71 | 34.13 | 35.05 | 967,905 | +0.80(+2.34%) |
Apr 18, 2022 | 34.01 | 34.52 | 33.77 | 34.25 | 682,403 | +0.00(+0.00%) |
Apr 14, 2022 | 35.27 | 35.60 | 34.15 | 34.25 | 1,029,722 | -1.20(-3.39%) |
Apr 13, 2022 | 34.43 | 35.71 | 34.18 | 35.45 | 1,076,305 | +1.34(+3.93%) |
Apr 12, 2022 | 34.10 | 35.26 | 33.64 | 34.11 | 1,745,723 | +1.02(+3.07%) |
Apr 11, 2022 | 32.82 | 33.56 | 32.51 | 33.09 | 1,601,570 | +0.28(+0.85%) |
Apr 08, 2022 | 32.93 | 33.62 | 32.24 | 32.82 | 946,106 | -0.06(-0.17%) |
Apr 07, 2022 | 34.23 | 34.23 | 32.47 | 32.87 | 1,641,463 | -1.13(-3.31%) |
Apr 06, 2022 | 35.00 | 35.00 | 33.42 | 34.00 | 978,459 | -1.67(-4.68%) |
Apr 05, 2022 | 36.09 | 36.74 | 34.88 | 35.67 | 696,399 | -0.59(-1.62%) |
Apr 04, 2022 | 36.07 | 36.36 | 35.25 | 36.25 | 796,802 | -0.02(-0.05%) |
Apr 01, 2022 | 37.62 | 38.13 | 35.84 | 36.27 | 959,530 | -0.79(-2.14%) |
Mar 31, 2022 | 36.33 | 37.81 | 35.81 | 37.06 | 1,341,380 | +0.91(+2.53%) |
Mar 30, 2022 | 36.92 | 37.23 | 36.07 | 36.15 | 726,986 | -1.11(-2.98%) |
Mar 29, 2022 | 36.88 | 38.19 | 36.82 | 37.26 | 1,250,446 | +1.09(+3.01%) |
Mar 28, 2022 | 35.07 | 36.22 | 34.96 | 36.17 | 1,016,394 | +1.19(+3.41%) |
Mar 25, 2022 | 35.79 | 35.86 | 34.70 | 34.98 | 655,188 | -0.75(-2.09%) |
Mar 24, 2022 | 35.40 | 35.79 | 34.84 | 35.72 | 459,365 | +0.55(+1.56%) |
Mar 23, 2022 | 35.46 | 36.05 | 35.11 | 35.17 | 770,986 | -0.48(-1.36%) |
Mar 22, 2022 | 35.19 | 36.15 | 35.12 | 35.66 | 706,446 | +0.86(+2.46%) |
Mar 21, 2022 | 35.82 | 35.95 | 34.56 | 34.80 | 774,015 | -0.70(-1.97%) |
Mar 18, 2022 | 35.03 | 36.22 | 34.71 | 35.50 | 1,317,465 | -0.08(-0.24%) |
Mar 17, 2022 | 34.86 | 35.82 | 34.32 | 35.58 | 764,078 | +0.18(+0.50%) |
Mar 16, 2022 | 34.09 | 35.44 | 34.05 | 35.40 | 863,676 | +2.00(+6.00%) |
Mar 15, 2022 | 33.31 | 34.17 | 32.69 | 33.40 | 986,497 | +0.58(+1.76%) |
Mar 14, 2022 | 32.45 | 33.02 | 31.71 | 32.82 | 853,498 | +0.89(+2.80%) |
Mar 11, 2022 | 33.10 | 33.48 | 31.89 | 31.93 | 697,625 | -0.70(-2.14%) |
Mar 10, 2022 | 32.58 | 33.69 | 31.85 | 32.63 | 820,305 | -0.48(-1.43%) |
Mar 09, 2022 | 32.01 | 33.73 | 32.01 | 33.10 | 1,974,459 | +1.96(+6.28%) |
Mar 08, 2022 | 30.24 | 32.69 | 29.28 | 31.15 | 1,441,700 | +1.11(+3.69%) |
Mar 07, 2022 | 34.27 | 34.27 | 29.73 | 30.04 | 2,131,348 | -4.06(-11.91%) |
Mar 04, 2022 | 35.81 | 35.82 | 33.95 | 34.10 | 1,245,096 | -2.08(-5.74%) |
Mar 03, 2022 | 38.03 | 38.45 | 35.92 | 36.18 | 930,050 | -1.87(-4.92%) |
Mar 02, 2022 | 38.06 | 38.44 | 37.35 | 38.05 | 1,247,814 | +0.11(+0.29%) |