Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.57 | 34.10 | 33.16 | 33.16 | 6,931 | -0.16(-0.47%) |
May 27, 2022 | 33.60 | 33.60 | 33.06 | 33.32 | 6,354 | +0.38(+1.14%) |
May 26, 2022 | 32.93 | 33.02 | 32.93 | 32.94 | 7,856 | +0.08(+0.26%) |
May 25, 2022 | 32.62 | 32.87 | 32.26 | 32.86 | 4,955 | +0.38(+1.16%) |
May 24, 2022 | 32.16 | 32.53 | 32.06 | 32.48 | 4,318 | +0.07(+0.21%) |
May 23, 2022 | 32.15 | 32.49 | 32.11 | 32.41 | 9,937 | +0.70(+2.20%) |
May 20, 2022 | 32.06 | 32.06 | 31.34 | 31.71 | 10,986 | +0.04(+0.13%) |
May 19, 2022 | 31.20 | 31.96 | 31.20 | 31.67 | 6,183 | +0.27(+0.87%) |
May 18, 2022 | 32.19 | 32.19 | 31.34 | 31.40 | 7,905 | -1.09(-3.34%) |
May 17, 2022 | 32.22 | 32.55 | 32.22 | 32.48 | 21,034 | +0.56(+1.76%) |
May 16, 2022 | 31.82 | 32.08 | 31.75 | 31.92 | 7,529 | +0.33(+1.05%) |
May 13, 2022 | 31.22 | 31.61 | 31.22 | 31.59 | 3,477 | +0.68(+2.19%) |
May 12, 2022 | 30.94 | 30.98 | 30.48 | 30.91 | 38,984 | -0.26(-0.82%) |
May 11, 2022 | 31.56 | 31.83 | 31.09 | 31.17 | 33,732 | +0.19(+0.61%) |
May 10, 2022 | 31.40 | 31.46 | 30.77 | 30.98 | 4,377 | -0.05(-0.15%) |
May 09, 2022 | 31.52 | 31.68 | 30.91 | 31.03 | 25,175 | -1.47(-4.53%) |
May 06, 2022 | 32.04 | 33.01 | 31.98 | 32.50 | 32,397 | -0.07(-0.22%) |
May 05, 2022 | 32.98 | 32.99 | 32.14 | 32.57 | 22,171 | -0.51(-1.53%) |
May 04, 2022 | 33.52 | 33.52 | 32.40 | 33.07 | 9,329 | +0.62(+1.92%) |
May 03, 2022 | 32.05 | 32.51 | 32.05 | 32.45 | 5,621 | +0.47(+1.46%) |
May 02, 2022 | 32.41 | 32.41 | 31.52 | 31.98 | 29,542 | -0.05(-0.17%) |
Apr 29, 2022 | 32.56 | 32.73 | 32.00 | 32.04 | 21,549 | -0.56(-1.73%) |
Apr 28, 2022 | 32.10 | 32.63 | 31.93 | 32.60 | 21,211 | +0.54(+1.67%) |
Apr 27, 2022 | 31.93 | 32.27 | 31.88 | 32.06 | 6,387 | +0.49(+1.56%) |
Apr 26, 2022 | 31.87 | 32.04 | 31.56 | 31.57 | 3,229 | -0.50(-1.56%) |
Apr 25, 2022 | 32.11 | 32.17 | 31.37 | 32.07 | 13,646 | -0.78(-2.37%) |
Apr 22, 2022 | 33.51 | 33.56 | 32.85 | 32.85 | 3,311 | -0.91(-2.68%) |
Apr 21, 2022 | 34.76 | 34.76 | 33.68 | 33.76 | 11,127 | -0.85(-2.47%) |
Apr 20, 2022 | 34.50 | 34.78 | 34.38 | 34.61 | 6,771 | +0.04(+0.11%) |
Apr 19, 2022 | 34.34 | 34.58 | 34.34 | 34.57 | 2,929 | +0.07(+0.19%) |
Apr 18, 2022 | 34.44 | 34.72 | 34.44 | 34.51 | 5,591 | +0.06(+0.19%) |
Apr 14, 2022 | 34.44 | 34.56 | 34.43 | 34.44 | 5,910 | +0.03(+0.10%) |
Apr 13, 2022 | 34.31 | 34.41 | 34.13 | 34.41 | 10,670 | +0.54(+1.59%) |
Apr 12, 2022 | 34.10 | 34.17 | 33.82 | 33.87 | 5,223 | +0.20(+0.59%) |
Apr 11, 2022 | 34.37 | 34.37 | 33.58 | 33.67 | 8,964 | -0.37(-1.10%) |
Apr 08, 2022 | 33.90 | 34.14 | 33.87 | 34.05 | 2,472 | +0.44(+1.32%) |
Apr 07, 2022 | 33.36 | 33.60 | 33.25 | 33.60 | 4,753 | +0.21(+0.64%) |
Apr 06, 2022 | 33.50 | 34.21 | 33.31 | 33.39 | 18,606 | -0.03(-0.10%) |
Apr 05, 2022 | 33.82 | 33.82 | 33.42 | 33.42 | 5,742 | -0.38(-1.13%) |
Apr 04, 2022 | 33.71 | 33.88 | 33.62 | 33.81 | 14,057 | -0.01(-0.02%) |
Apr 01, 2022 | 33.64 | 33.81 | 33.49 | 33.81 | 3,882 | +0.55(+1.65%) |
Mar 31, 2022 | 33.57 | 33.58 | 33.23 | 33.26 | 4,998 | -0.28(-0.82%) |
Mar 30, 2022 | 33.57 | 33.65 | 33.41 | 33.54 | 6,329 | +0.32(+0.95%) |
Mar 29, 2022 | 32.81 | 33.22 | 32.81 | 33.22 | 7,328 | -0.02(-0.06%) |
Mar 28, 2022 | 33.45 | 33.45 | 33.03 | 33.24 | 6,646 | -0.48(-1.42%) |
Mar 25, 2022 | 33.38 | 33.72 | 33.38 | 33.72 | 4,133 | +0.41(+1.24%) |
Mar 24, 2022 | 33.28 | 33.40 | 33.20 | 33.31 | 11,203 | +0.26(+0.80%) |
Mar 23, 2022 | 33.03 | 33.16 | 32.97 | 33.05 | 4,325 | +0.28(+0.85%) |
Mar 22, 2022 | 32.90 | 32.90 | 32.59 | 32.77 | 8,730 | -0.01(-0.03%) |
Mar 21, 2022 | 32.57 | 32.85 | 32.57 | 32.78 | 6,830 | +0.66(+2.05%) |
Mar 18, 2022 | 31.89 | 32.12 | 31.88 | 32.12 | 4,933 | +0.21(+0.65%) |
Mar 17, 2022 | 31.55 | 31.94 | 31.47 | 31.91 | 7,502 | +0.63(+2.00%) |
Mar 16, 2022 | 31.22 | 31.29 | 30.89 | 31.29 | 4,482 | +0.44(+1.41%) |
Mar 15, 2022 | 30.69 | 30.86 | 30.43 | 30.85 | 5,957 | -0.28(-0.90%) |
Mar 14, 2022 | 31.59 | 32.57 | 30.97 | 31.13 | 8,949 | -0.64(-2.02%) |
Mar 11, 2022 | 31.86 | 32.03 | 31.77 | 31.77 | 8,187 | -0.35(-1.09%) |
Mar 10, 2022 | 31.73 | 32.13 | 32.12 | 6,670 | +0.39(+1.23%) | |
Mar 09, 2022 | 31.58 | 32.04 | 31.51 | 31.73 | 14,948 | -0.21(-0.65%) |
Mar 08, 2022 | 32.25 | 32.80 | 31.89 | 31.94 | 61,487 | -0.14(-0.45%) |
Mar 07, 2022 | 32.30 | 33.13 | 31.87 | 32.08 | 34,940 | -0.05(-0.15%) |
Mar 04, 2022 | 31.98 | 32.13 | 31.72 | 32.13 | 14,605 | -0.09(-0.29%) |
Mar 03, 2022 | 32.21 | 32.22 | 31.92 | 32.22 | 18,869 | +0.18(+0.56%) |
Mar 02, 2022 | 31.71 | 32.52 | 31.71 | 32.05 | 14,967 | +0.78(+2.49%) |