Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.04 | 34.10 | 33.83 | 33.89 | 42,601 | +0.08(+0.24%) |
May 27, 2022 | 33.56 | 33.82 | 33.56 | 33.81 | 20,102 | +0.46(+1.38%) |
May 26, 2022 | 32.99 | 33.40 | 32.99 | 33.35 | 45,986 | +0.41(+1.24%) |
May 25, 2022 | 32.80 | 33.11 | 32.71 | 32.94 | 111,079 | +0.01(+0.03%) |
May 24, 2022 | 32.92 | 33.03 | 32.77 | 32.93 | 37,385 | -0.14(-0.42%) |
May 23, 2022 | 32.88 | 33.12 | 32.87 | 33.07 | 140,438 | +0.63(+1.94%) |
May 20, 2022 | 32.61 | 32.64 | 32.02 | 32.44 | 46,889 | +0.32(+1.00%) |
May 19, 2022 | 31.71 | 32.33 | 31.71 | 32.12 | 46,349 | +0.27(+0.85%) |
May 18, 2022 | 32.39 | 32.41 | 31.79 | 31.85 | 95,812 | -0.94(-2.87%) |
May 17, 2022 | 32.80 | 32.84 | 32.52 | 32.79 | 59,866 | +0.87(+2.73%) |
May 16, 2022 | 31.76 | 32.08 | 31.73 | 31.92 | 92,769 | +0.05(+0.16%) |
May 13, 2022 | 31.38 | 31.95 | 31.38 | 31.87 | 68,396 | +0.97(+3.14%) |
May 12, 2022 | 30.98 | 31.32 | 30.61 | 30.90 | 615,126 | -0.27(-0.87%) |
May 11, 2022 | 31.61 | 31.95 | 31.14 | 31.17 | 82,284 | -0.26(-0.83%) |
May 10, 2022 | 31.80 | 31.88 | 31.24 | 31.43 | 95,701 | +0.26(+0.83%) |
May 09, 2022 | 31.55 | 31.56 | 31.08 | 31.17 | 82,529 | -1.10(-3.42%) |
May 06, 2022 | 32.43 | 32.51 | 32.05 | 32.27 | 64,786 | -0.47(-1.42%) |
May 05, 2022 | 33.50 | 33.51 | 32.48 | 32.74 | 57,240 | -1.27(-3.73%) |
May 04, 2022 | 33.39 | 34.05 | 32.97 | 34.01 | 40,042 | +0.64(+1.92%) |
May 03, 2022 | 33.40 | 33.46 | 33.24 | 33.37 | 33,720 | +0.11(+0.33%) |
May 02, 2022 | 33.19 | 33.30 | 32.87 | 33.26 | 40,608 | -0.07(-0.22%) |
Apr 29, 2022 | 33.95 | 33.99 | 33.33 | 33.33 | 25,801 | -0.32(-0.94%) |
Apr 28, 2022 | 33.39 | 33.73 | 33.08 | 33.65 | 22,778 | +0.27(+0.81%) |
Apr 27, 2022 | 33.30 | 33.59 | 33.17 | 33.38 | 53,551 | +0.55(+1.68%) |
Apr 26, 2022 | 33.57 | 33.57 | 32.82 | 32.83 | 35,633 | -1.01(-2.98%) |
Apr 25, 2022 | 33.68 | 33.90 | 33.35 | 33.84 | 98,187 | -0.40(-1.17%) |
Apr 22, 2022 | 34.95 | 34.95 | 34.22 | 34.24 | 137,805 | -0.69(-1.98%) |
Apr 21, 2022 | 35.85 | 35.92 | 34.88 | 34.93 | 136,378 | -0.83(-2.32%) |
Apr 20, 2022 | 35.81 | 35.89 | 35.67 | 35.76 | 48,076 | +0.00(+0.00%) |
Apr 19, 2022 | 35.43 | 35.77 | 35.42 | 35.76 | 122,003 | +0.10(+0.28%) |
Apr 18, 2022 | 35.70 | 35.83 | 35.56 | 35.66 | 43,799 | -0.17(-0.47%) |
Apr 14, 2022 | 36.07 | 36.09 | 35.79 | 35.83 | 42,512 | -0.12(-0.33%) |
Apr 13, 2022 | 35.46 | 36.00 | 35.46 | 35.95 | 34,282 | +0.48(+1.36%) |
Apr 12, 2022 | 35.73 | 35.87 | 35.39 | 35.47 | 44,340 | -0.13(-0.37%) |
Apr 11, 2022 | 35.74 | 35.92 | 35.55 | 35.60 | 50,699 | -0.56(-1.55%) |
Apr 08, 2022 | 36.06 | 36.30 | 36.04 | 36.16 | 89,650 | +0.04(+0.11%) |
Apr 07, 2022 | 35.99 | 36.25 | 35.80 | 36.12 | 34,155 | +0.07(+0.19%) |
Apr 06, 2022 | 36.04 | 36.17 | 35.81 | 36.05 | 32,562 | -0.53(-1.45%) |
Apr 05, 2022 | 36.92 | 36.97 | 36.47 | 36.58 | 36,001 | -0.42(-1.14%) |
Apr 04, 2022 | 36.85 | 37.04 | 36.85 | 37.00 | 31,054 | +0.12(+0.33%) |
Apr 01, 2022 | 36.77 | 36.88 | 36.60 | 36.88 | 29,338 | +0.39(+1.07%) |
Mar 31, 2022 | 36.98 | 36.98 | 36.47 | 36.49 | 48,771 | -0.59(-1.59%) |
Mar 30, 2022 | 37.13 | 37.26 | 36.97 | 37.08 | 175,645 | -0.03(-0.08%) |
Mar 29, 2022 | 37.11 | 37.15 | 36.76 | 37.11 | 62,317 | +0.64(+1.75%) |
Mar 28, 2022 | 36.31 | 36.47 | 36.11 | 36.47 | 38,784 | -0.04(-0.11%) |
Mar 25, 2022 | 36.51 | 36.59 | 36.29 | 36.51 | 81,145 | -0.32(-0.87%) |
Mar 24, 2022 | 36.66 | 36.86 | 36.62 | 36.83 | 32,658 | +0.19(+0.52%) |
Mar 23, 2022 | 36.58 | 36.79 | 36.53 | 36.64 | 31,089 | -0.36(-0.97%) |
Mar 22, 2022 | 37.09 | 37.09 | 36.90 | 37.00 | 87,908 | +0.11(+0.30%) |
Mar 21, 2022 | 36.93 | 37.11 | 36.74 | 36.89 | 150,525 | +0.00(+0.00%) |
Mar 18, 2022 | 36.22 | 36.93 | 36.22 | 36.89 | 121,880 | +0.39(+1.07%) |
Mar 17, 2022 | 35.95 | 36.53 | 35.95 | 36.50 | 76,156 | +0.49(+1.36%) |
Mar 16, 2022 | 35.43 | 36.04 | 35.17 | 36.01 | 42,494 | +1.43(+4.14%) |
Mar 15, 2022 | 34.42 | 34.63 | 34.24 | 34.58 | 48,078 | +0.29(+0.85%) |
Mar 14, 2022 | 34.66 | 34.82 | 34.18 | 34.29 | 38,881 | +0.14(+0.41%) |
Mar 11, 2022 | 34.89 | 34.89 | 34.14 | 34.15 | 78,126 | -0.39(-1.13%) |
Mar 10, 2022 | 34.44 | 34.73 | 34.34 | 34.54 | 92,696 | -0.50(-1.43%) |
Mar 09, 2022 | 34.47 | 35.25 | 34.40 | 35.04 | 47,689 | +1.32(+3.91%) |
Mar 08, 2022 | 33.84 | 34.43 | 33.37 | 33.72 | 290,641 | +0.29(+0.87%) |
Mar 07, 2022 | 34.26 | 34.37 | 33.16 | 33.43 | 302,355 | -1.07(-3.10%) |
Mar 04, 2022 | 34.57 | 34.65 | 34.13 | 34.50 | 254,611 | -1.13(-3.17%) |
Mar 03, 2022 | 36.23 | 36.44 | 35.50 | 35.63 | 95,040 | -0.66(-1.82%) |
Mar 02, 2022 | 36.06 | 36.37 | 36.04 | 36.29 | 46,469 | +0.55(+1.54%) |