Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.80 | 33.94 | 33.64 | 33.75 | 524,372 | +0.00(+0.00%) |
May 27, 2022 | 33.57 | 33.76 | 33.55 | 33.75 | 517,064 | +0.39(+1.17%) |
May 26, 2022 | 33.03 | 33.40 | 33.02 | 33.36 | 579,201 | +0.44(+1.33%) |
May 25, 2022 | 32.58 | 33.05 | 32.58 | 32.92 | 482,287 | +0.01(+0.03%) |
May 24, 2022 | 32.94 | 32.99 | 32.66 | 32.91 | 589,331 | -0.31(-0.95%) |
May 23, 2022 | 33.03 | 33.29 | 32.92 | 33.22 | 1,011,233 | +0.57(+1.75%) |
May 20, 2022 | 32.87 | 32.94 | 32.25 | 32.65 | 505,050 | +0.13(+0.41%) |
May 19, 2022 | 32.05 | 32.71 | 32.05 | 32.52 | 678,165 | +0.53(+1.67%) |
May 18, 2022 | 32.51 | 32.53 | 31.91 | 31.98 | 683,230 | -0.79(-2.41%) |
May 17, 2022 | 32.64 | 32.78 | 32.44 | 32.78 | 529,078 | +0.70(+2.17%) |
May 16, 2022 | 31.87 | 32.23 | 31.78 | 32.08 | 690,663 | +0.11(+0.36%) |
May 13, 2022 | 31.38 | 32.02 | 31.38 | 31.97 | 936,275 | +1.03(+3.33%) |
May 12, 2022 | 30.89 | 31.26 | 30.67 | 30.94 | 2,086,692 | -0.23(-0.73%) |
May 11, 2022 | 31.47 | 31.87 | 31.15 | 31.17 | 1,446,296 | -0.10(-0.30%) |
May 10, 2022 | 31.63 | 31.70 | 31.04 | 31.26 | 729,253 | -0.04(-0.12%) |
May 09, 2022 | 31.83 | 31.84 | 31.20 | 31.30 | 1,452,401 | -1.18(-3.64%) |
May 06, 2022 | 32.59 | 32.69 | 32.25 | 32.48 | 1,300,028 | -0.34(-1.04%) |
May 05, 2022 | 33.63 | 33.63 | 32.61 | 32.82 | 822,290 | -1.22(-3.58%) |
May 04, 2022 | 33.36 | 34.09 | 33.04 | 34.04 | 583,063 | +0.59(+1.77%) |
May 03, 2022 | 33.37 | 33.58 | 33.35 | 33.45 | 497,676 | +0.23(+0.69%) |
May 02, 2022 | 33.36 | 33.46 | 32.90 | 33.22 | 996,491 | -0.28(-0.82%) |
Apr 29, 2022 | 34.03 | 34.24 | 33.49 | 33.50 | 926,392 | -0.42(-1.24%) |
Apr 28, 2022 | 33.60 | 33.98 | 33.36 | 33.92 | 1,368,094 | +0.50(+1.51%) |
Apr 27, 2022 | 33.39 | 33.58 | 33.20 | 33.41 | 2,009,245 | +0.07(+0.20%) |
Apr 26, 2022 | 33.99 | 34.04 | 33.35 | 33.35 | 2,225,043 | -0.96(-2.80%) |
Apr 25, 2022 | 34.03 | 34.35 | 33.79 | 34.31 | 450,879 | -0.22(-0.63%) |
Apr 22, 2022 | 35.12 | 35.12 | 34.51 | 34.53 | 276,660 | -0.75(-2.13%) |
Apr 21, 2022 | 36.14 | 36.14 | 35.24 | 35.28 | 257,851 | -0.45(-1.25%) |
Apr 20, 2022 | 35.73 | 35.85 | 35.63 | 35.73 | 213,586 | +0.22(+0.62%) |
Apr 19, 2022 | 35.20 | 35.51 | 35.19 | 35.51 | 330,597 | +0.15(+0.43%) |
Apr 18, 2022 | 35.36 | 35.51 | 35.25 | 35.36 | 247,225 | -0.15(-0.43%) |
Apr 14, 2022 | 35.70 | 35.70 | 35.46 | 35.51 | 333,350 | -0.12(-0.35%) |
Apr 13, 2022 | 35.19 | 35.63 | 35.19 | 35.63 | 217,369 | +0.53(+1.52%) |
Apr 12, 2022 | 35.36 | 35.46 | 35.02 | 35.10 | 318,348 | -0.13(-0.38%) |
Apr 11, 2022 | 35.46 | 35.49 | 35.19 | 35.23 | 249,609 | -0.39(-1.10%) |
Apr 08, 2022 | 35.55 | 35.73 | 35.46 | 35.62 | 467,128 | -0.02(-0.05%) |
Apr 07, 2022 | 35.64 | 35.77 | 35.35 | 35.64 | 346,255 | +0.02(+0.05%) |
Apr 06, 2022 | 35.78 | 35.78 | 35.42 | 35.62 | 275,308 | -0.56(-1.55%) |
Apr 05, 2022 | 36.66 | 36.76 | 36.09 | 36.19 | 385,355 | -0.48(-1.30%) |
Apr 04, 2022 | 36.57 | 36.69 | 36.52 | 36.66 | 238,853 | +0.28(+0.76%) |
Apr 01, 2022 | 36.37 | 36.43 | 36.17 | 36.39 | 593,021 | +0.22(+0.61%) |
Mar 31, 2022 | 36.43 | 36.55 | 36.13 | 36.17 | 337,582 | -0.47(-1.27%) |
Mar 30, 2022 | 36.69 | 36.81 | 36.52 | 36.63 | 250,962 | -0.15(-0.41%) |
Mar 29, 2022 | 36.69 | 36.81 | 36.54 | 36.79 | 403,380 | +0.74(+2.06%) |
Mar 28, 2022 | 35.96 | 36.07 | 35.79 | 36.04 | 340,311 | -0.18(-0.50%) |
Mar 25, 2022 | 36.19 | 36.23 | 36.01 | 36.22 | 272,162 | +0.10(+0.29%) |
Mar 24, 2022 | 36.00 | 36.15 | 35.91 | 36.12 | 238,425 | +0.10(+0.26%) |
Mar 23, 2022 | 36.14 | 36.29 | 36.02 | 36.02 | 227,199 | -0.48(-1.30%) |
Mar 22, 2022 | 36.40 | 36.54 | 36.34 | 36.50 | 274,013 | +0.31(+0.87%) |
Mar 21, 2022 | 36.23 | 36.37 | 35.99 | 36.19 | 288,484 | -0.10(-0.26%) |
Mar 18, 2022 | 35.72 | 36.38 | 35.66 | 36.28 | 409,754 | +0.32(+0.90%) |
Mar 17, 2022 | 35.45 | 36.04 | 35.45 | 35.96 | 360,268 | +0.37(+1.04%) |
Mar 16, 2022 | 35.00 | 35.59 | 34.80 | 35.59 | 476,902 | +1.11(+3.23%) |
Mar 15, 2022 | 34.33 | 34.50 | 34.17 | 34.47 | 600,238 | +0.16(+0.47%) |
Mar 14, 2022 | 34.70 | 34.79 | 34.24 | 34.31 | 561,026 | -0.03(-0.08%) |
Mar 11, 2022 | 34.98 | 34.98 | 34.30 | 34.34 | 395,584 | -0.17(-0.50%) |
Mar 10, 2022 | 34.46 | 34.71 | 34.34 | 34.51 | 371,051 | -0.18(-0.52%) |
Mar 09, 2022 | 34.39 | 34.84 | 34.24 | 34.69 | 416,896 | +1.16(+3.47%) |
Mar 08, 2022 | 33.55 | 34.08 | 33.27 | 33.53 | 1,036,674 | +0.30(+0.89%) |
Mar 07, 2022 | 34.03 | 34.04 | 33.09 | 33.23 | 704,843 | -1.03(-3.00%) |
Mar 04, 2022 | 34.26 | 34.29 | 33.98 | 34.26 | 590,030 | -0.79(-2.26%) |
Mar 03, 2022 | 35.54 | 35.56 | 34.90 | 35.05 | 337,864 | -0.58(-1.63%) |
Mar 02, 2022 | 35.45 | 35.72 | 35.26 | 35.63 | 851,936 | +0.45(+1.27%) |