Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.25 | 33.41 | 33.22 | 33.25 | 30,457 | -0.10(-0.29%) |
May 27, 2022 | 33.22 | 33.35 | 33.15 | 33.35 | 37,882 | +0.33(+1.00%) |
May 26, 2022 | 32.88 | 33.10 | 32.88 | 33.02 | 20,002 | +0.19(+0.58%) |
May 25, 2022 | 32.70 | 32.87 | 32.67 | 32.83 | 798,537 | +0.14(+0.41%) |
May 24, 2022 | 32.67 | 32.69 | 32.54 | 32.69 | 45,887 | -0.05(-0.15%) |
May 23, 2022 | 32.58 | 32.81 | 32.58 | 32.74 | 9,815 | +0.20(+0.61%) |
May 20, 2022 | 32.68 | 32.68 | 32.36 | 32.55 | 18,036 | -0.00(-0.01%) |
May 19, 2022 | 32.53 | 32.67 | 32.53 | 32.55 | 17,079 | -0.08(-0.24%) |
May 18, 2022 | 32.99 | 32.99 | 32.63 | 32.63 | 14,095 | -0.50(-1.52%) |
May 17, 2022 | 33.16 | 33.16 | 32.99 | 33.13 | 8,561 | +0.23(+0.70%) |
May 16, 2022 | 32.90 | 33.00 | 32.84 | 32.90 | 12,170 | -0.05(-0.17%) |
May 13, 2022 | 32.83 | 33.02 | 32.82 | 32.95 | 20,893 | +0.29(+0.89%) |
May 12, 2022 | 32.66 | 32.70 | 32.54 | 32.66 | 8,018 | -0.03(-0.10%) |
May 11, 2022 | 32.77 | 32.99 | 32.70 | 32.70 | 10,225 | -0.21(-0.63%) |
May 10, 2022 | 33.15 | 33.15 | 32.90 | 32.90 | 3,778 | +0.02(+0.07%) |
May 09, 2022 | 33.03 | 33.03 | 32.88 | 32.88 | 9,109 | -0.46(-1.38%) |
May 06, 2022 | 33.28 | 33.34 | 33.28 | 33.34 | 3,361 | -0.06(-0.18%) |
May 05, 2022 | 33.81 | 33.81 | 33.30 | 33.40 | 9,586 | -0.59(-1.75%) |
May 04, 2022 | 33.62 | 33.99 | 33.41 | 33.99 | 2,928 | +0.49(+1.45%) |
May 03, 2022 | 33.50 | 33.55 | 33.48 | 33.51 | 5,107 | +0.09(+0.27%) |
May 02, 2022 | 33.41 | 33.46 | 33.06 | 33.42 | 16,974 | +0.09(+0.26%) |
Apr 29, 2022 | 33.76 | 33.76 | 33.33 | 33.33 | 4,731 | -0.61(-1.81%) |
Apr 28, 2022 | 33.82 | 33.94 | 33.82 | 33.94 | 1,732 | +0.37(+1.09%) |
Apr 27, 2022 | 33.69 | 33.73 | 33.53 | 33.58 | 2,415 | -0.01(-0.02%) |
Apr 26, 2022 | 33.77 | 33.79 | 33.59 | 33.59 | 1,423 | -0.45(-1.32%) |
Apr 25, 2022 | 33.76 | 34.11 | 33.75 | 34.03 | 7,668 | +0.05(+0.15%) |
Apr 22, 2022 | 34.13 | 34.17 | 33.98 | 33.98 | 11,429 | -0.44(-1.27%) |
Apr 21, 2022 | 34.75 | 34.75 | 34.42 | 34.42 | 3,121 | -0.26(-0.75%) |
Apr 20, 2022 | 34.82 | 34.82 | 34.63 | 34.68 | 7,316 | -0.03(-0.09%) |
Apr 19, 2022 | 34.53 | 34.72 | 34.53 | 34.71 | 10,229 | +0.32(+0.94%) |
Apr 18, 2022 | 34.37 | 34.49 | 34.32 | 34.39 | 4,565 | -0.06(-0.18%) |
Apr 14, 2022 | 34.64 | 34.65 | 34.45 | 34.45 | 1,701 | -0.19(-0.55%) |
Apr 13, 2022 | 34.35 | 34.64 | 34.35 | 34.64 | 15,056 | +0.19(+0.56%) |
Apr 12, 2022 | 34.51 | 34.58 | 34.41 | 34.45 | 1,335 | -0.08(-0.24%) |
Apr 11, 2022 | 34.53 | 34.53 | 34.53 | 34.53 | 97 | -0.24(-0.70%) |
Apr 08, 2022 | 34.86 | 34.86 | 34.77 | 34.77 | 5,414 | -0.05(-0.15%) |
Apr 07, 2022 | 34.80 | 34.83 | 34.62 | 34.83 | 4,569 | +0.06(+0.19%) |
Apr 06, 2022 | 34.73 | 34.76 | 34.67 | 34.76 | 3,218 | -0.13(-0.37%) |
Apr 05, 2022 | 34.96 | 34.99 | 34.84 | 34.89 | 1,997 | -0.18(-0.51%) |
Apr 04, 2022 | 34.99 | 35.07 | 34.96 | 35.07 | 3,115 | +0.20(+0.58%) |
Apr 01, 2022 | 34.94 | 34.98 | 34.84 | 34.87 | 10,203 | -0.07(-0.20%) |
Mar 31, 2022 | 35.14 | 35.14 | 34.94 | 34.94 | 21,870 | -0.17(-0.49%) |
Mar 30, 2022 | 35.12 | 35.14 | 35.07 | 35.11 | 2,139 | -0.07(-0.19%) |
Mar 29, 2022 | 35.13 | 35.18 | 35.13 | 35.18 | 4,375 | +0.16(+0.46%) |
Mar 28, 2022 | 34.92 | 35.02 | 34.88 | 35.02 | 7,631 | +0.11(+0.31%) |
Mar 25, 2022 | 34.90 | 34.92 | 34.80 | 34.91 | 24,302 | +0.06(+0.19%) |
Mar 24, 2022 | 34.60 | 34.85 | 34.60 | 34.85 | 4,654 | +0.18(+0.53%) |
Mar 23, 2022 | 34.77 | 34.78 | 34.65 | 34.66 | 8,080 | -0.12(-0.33%) |
Mar 22, 2022 | 34.81 | 34.87 | 34.78 | 34.78 | 4,798 | +0.13(+0.36%) |
Mar 21, 2022 | 34.68 | 34.73 | 34.54 | 34.65 | 3,522 | +0.07(+0.20%) |
Mar 18, 2022 | 34.48 | 34.64 | 34.47 | 34.59 | 3,758 | +0.13(+0.38%) |
Mar 17, 2022 | 34.28 | 34.48 | 34.28 | 34.45 | 4,231 | +0.23(+0.67%) |
Mar 16, 2022 | 34.12 | 34.22 | 33.97 | 34.22 | 1,697 | +0.29(+0.87%) |
Mar 15, 2022 | 33.78 | 33.93 | 33.77 | 33.93 | 6,117 | +0.33(+0.99%) |
Mar 14, 2022 | 33.65 | 33.78 | 33.57 | 33.60 | 5,551 | -0.14(-0.40%) |
Mar 11, 2022 | 33.91 | 33.91 | 33.71 | 33.74 | 8,189 | -0.18(-0.52%) |
Mar 10, 2022 | 33.74 | 33.91 | 33.74 | 33.91 | 4,642 | -0.04(-0.13%) |
Mar 09, 2022 | 33.84 | 33.95 | 33.84 | 33.95 | 7,445 | +0.31(+0.94%) |
Mar 08, 2022 | 33.54 | 33.84 | 33.54 | 33.64 | 12,809 | -0.08(-0.25%) |
Mar 07, 2022 | 34.25 | 34.25 | 33.68 | 33.72 | 3,156 | -0.46(-1.33%) |
Mar 04, 2022 | 34.05 | 34.18 | 34.03 | 34.18 | 7,228 | -0.11(-0.31%) |
Mar 03, 2022 | 34.24 | 34.32 | 34.24 | 34.29 | 1,890 | -0.09(-0.26%) |
Mar 02, 2022 | 34.21 | 34.46 | 34.18 | 34.38 | 13,256 | +0.31(+0.92%) |