Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.32 | 34.51 | 34.14 | 34.30 | 9,103 | -0.14(-0.39%) |
May 27, 2022 | 34.06 | 34.46 | 34.06 | 34.44 | 75,448 | +0.42(+1.23%) |
May 26, 2022 | 33.78 | 34.14 | 33.78 | 34.02 | 9,520 | +0.38(+1.13%) |
May 25, 2022 | 33.45 | 33.72 | 33.39 | 33.64 | 11,344 | +0.29(+0.86%) |
May 24, 2022 | 33.20 | 33.43 | 32.84 | 33.35 | 14,777 | -0.01(-0.02%) |
May 23, 2022 | 33.09 | 33.51 | 33.09 | 33.36 | 33,458 | +0.58(+1.76%) |
May 20, 2022 | 33.04 | 33.04 | 32.17 | 32.78 | 11,294 | -0.03(-0.10%) |
May 19, 2022 | 32.68 | 32.95 | 32.61 | 32.81 | 9,060 | -0.28(-0.85%) |
May 18, 2022 | 33.77 | 33.77 | 32.89 | 33.09 | 24,233 | -0.90(-2.64%) |
May 17, 2022 | 33.65 | 34.01 | 33.65 | 33.99 | 13,687 | +0.61(+1.83%) |
May 16, 2022 | 33.28 | 33.59 | 33.26 | 33.38 | 14,256 | +0.12(+0.37%) |
May 13, 2022 | 33.21 | 33.38 | 33.06 | 33.26 | 13,042 | +0.55(+1.68%) |
May 12, 2022 | 32.63 | 32.74 | 32.31 | 32.71 | 30,139 | -0.05(-0.16%) |
May 11, 2022 | 32.92 | 33.47 | 32.75 | 32.76 | 25,058 | -0.15(-0.45%) |
May 10, 2022 | 33.46 | 33.46 | 32.60 | 32.91 | 29,357 | -0.14(-0.41%) |
May 09, 2022 | 33.47 | 33.50 | 32.93 | 33.05 | 35,499 | -0.86(-2.53%) |
May 06, 2022 | 33.81 | 33.95 | 33.47 | 33.91 | 29,862 | -0.06(-0.17%) |
May 05, 2022 | 34.37 | 34.37 | 33.68 | 33.96 | 29,184 | -0.67(-1.93%) |
May 04, 2022 | 33.85 | 34.65 | 33.76 | 34.63 | 18,954 | +0.91(+2.70%) |
May 03, 2022 | 33.65 | 33.88 | 33.56 | 33.72 | 8,589 | +0.36(+1.07%) |
May 02, 2022 | 33.35 | 33.43 | 32.85 | 33.36 | 25,802 | +0.07(+0.21%) |
Apr 29, 2022 | 34.22 | 34.22 | 33.29 | 33.29 | 19,365 | -1.06(-3.09%) |
Apr 28, 2022 | 34.01 | 34.42 | 34.01 | 34.35 | 11,514 | +0.44(+1.29%) |
Apr 27, 2022 | 33.69 | 34.20 | 33.69 | 33.92 | 17,024 | +0.15(+0.45%) |
Apr 26, 2022 | 34.23 | 34.23 | 33.76 | 33.76 | 33,550 | -0.72(-2.08%) |
Apr 25, 2022 | 34.24 | 34.51 | 33.77 | 34.48 | 19,953 | +0.02(+0.06%) |
Apr 22, 2022 | 35.02 | 35.02 | 34.46 | 34.46 | 8,837 | -0.82(-2.33%) |
Apr 21, 2022 | 35.92 | 35.98 | 35.28 | 35.28 | 8,465 | -0.46(-1.28%) |
Apr 20, 2022 | 35.63 | 35.86 | 35.63 | 35.74 | 9,739 | +0.25(+0.70%) |
Apr 19, 2022 | 35.14 | 35.55 | 35.14 | 35.49 | 7,009 | +0.39(+1.11%) |
Apr 18, 2022 | 35.06 | 35.22 | 35.02 | 35.10 | 19,672 | -0.07(-0.19%) |
Apr 14, 2022 | 35.26 | 35.35 | 35.17 | 35.17 | 6,091 | -0.12(-0.35%) |
Apr 13, 2022 | 35.11 | 35.30 | 35.05 | 35.29 | 4,477 | +0.17(+0.49%) |
Apr 12, 2022 | 35.41 | 35.41 | 35.06 | 35.12 | 14,197 | -0.03(-0.09%) |
Apr 11, 2022 | 35.38 | 35.48 | 35.15 | 35.15 | 22,051 | -0.26(-0.73%) |
Apr 08, 2022 | 35.25 | 35.53 | 35.25 | 35.41 | 10,854 | +0.25(+0.72%) |
Apr 07, 2022 | 35.08 | 35.23 | 34.81 | 35.16 | 27,726 | +0.08(+0.22%) |
Apr 06, 2022 | 34.96 | 35.20 | 34.96 | 35.08 | 268,330 | +0.06(+0.16%) |
Apr 05, 2022 | 35.17 | 35.49 | 34.98 | 35.02 | 16,341 | -0.27(-0.76%) |
Apr 04, 2022 | 35.37 | 35.37 | 35.05 | 35.29 | 12,692 | -0.06(-0.18%) |
Apr 01, 2022 | 35.38 | 35.44 | 35.07 | 35.35 | 3,690 | +0.07(+0.21%) |
Mar 31, 2022 | 35.69 | 35.74 | 35.28 | 35.28 | 18,995 | -0.44(-1.24%) |
Mar 30, 2022 | 35.86 | 35.96 | 35.60 | 35.73 | 14,563 | -0.15(-0.41%) |
Mar 29, 2022 | 35.71 | 35.87 | 35.59 | 35.87 | 30,261 | +0.40(+1.12%) |
Mar 28, 2022 | 35.32 | 35.48 | 35.29 | 35.48 | 9,387 | -0.13(-0.36%) |
Mar 25, 2022 | 35.32 | 35.60 | 35.32 | 35.60 | 12,005 | +0.37(+1.06%) |
Mar 24, 2022 | 35.07 | 35.26 | 34.98 | 35.23 | 14,116 | +0.31(+0.89%) |
Mar 23, 2022 | 35.21 | 35.21 | 34.91 | 34.92 | 13,128 | -0.37(-1.05%) |
Mar 22, 2022 | 35.26 | 35.44 | 35.26 | 35.29 | 15,860 | +0.20(+0.57%) |
Mar 21, 2022 | 35.24 | 35.24 | 34.98 | 35.09 | 14,681 | +0.07(+0.19%) |
Mar 18, 2022 | 34.78 | 35.02 | 34.75 | 35.02 | 2,098 | +0.09(+0.25%) |
Mar 17, 2022 | 34.48 | 34.93 | 34.48 | 34.93 | 10,789 | +0.37(+1.06%) |
Mar 16, 2022 | 34.40 | 34.57 | 34.20 | 34.57 | 8,709 | +0.44(+1.29%) |
Mar 15, 2022 | 33.86 | 34.13 | 33.79 | 34.13 | 8,622 | +0.43(+1.29%) |
Mar 14, 2022 | 33.77 | 33.82 | 33.60 | 33.69 | 4,165 | +0.01(+0.04%) |
Mar 11, 2022 | 34.14 | 34.22 | 33.68 | 33.68 | 10,969 | -0.28(-0.81%) |
Mar 10, 2022 | 33.66 | 34.02 | 33.59 | 33.96 | 11,846 | -0.06(-0.17%) |
Mar 09, 2022 | 33.98 | 34.19 | 33.86 | 34.01 | 16,444 | +0.61(+1.82%) |
Mar 08, 2022 | 33.62 | 34.05 | 33.35 | 33.41 | 23,800 | -0.10(-0.31%) |
Mar 07, 2022 | 34.23 | 34.23 | 33.50 | 33.51 | 26,599 | -0.79(-2.30%) |
Mar 04, 2022 | 34.19 | 34.32 | 34.00 | 34.30 | 13,161 | -0.34(-0.99%) |
Mar 03, 2022 | 34.76 | 34.76 | 34.44 | 34.64 | 15,392 | -0.03(-0.08%) |
Mar 02, 2022 | 34.14 | 34.82 | 34.14 | 34.67 | 17,094 | +0.80(+2.36%) |