Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.57 | 34.72 | 34.29 | 34.46 | 21,343 | -0.31(-0.88%) |
May 27, 2022 | 34.32 | 34.77 | 34.32 | 34.77 | 44,662 | +0.71(+2.08%) |
May 26, 2022 | 33.72 | 34.19 | 33.72 | 34.06 | 142,417 | +0.61(+1.82%) |
May 25, 2022 | 32.94 | 33.58 | 32.73 | 33.45 | 144,763 | +0.47(+1.43%) |
May 24, 2022 | 32.92 | 33.05 | 32.40 | 32.98 | 84,591 | -0.22(-0.65%) |
May 23, 2022 | 33.00 | 33.31 | 32.83 | 33.20 | 131,179 | +0.52(+1.61%) |
May 20, 2022 | 33.15 | 33.15 | 32.00 | 32.67 | 18,863 | -0.06(-0.18%) |
May 19, 2022 | 32.72 | 33.10 | 32.60 | 32.73 | 17,403 | -0.16(-0.50%) |
May 18, 2022 | 34.03 | 34.03 | 32.85 | 32.89 | 18,256 | -1.39(-4.04%) |
May 17, 2022 | 34.05 | 34.28 | 33.83 | 34.28 | 48,464 | +0.78(+2.33%) |
May 16, 2022 | 33.54 | 33.69 | 33.30 | 33.50 | 20,722 | -0.01(-0.03%) |
May 13, 2022 | 33.23 | 33.63 | 33.22 | 33.51 | 54,550 | +0.77(+2.35%) |
May 12, 2022 | 32.59 | 32.96 | 32.28 | 32.74 | 19,433 | +0.19(+0.59%) |
May 11, 2022 | 32.80 | 33.51 | 32.55 | 32.55 | 50,199 | -0.32(-0.98%) |
May 10, 2022 | 33.52 | 33.52 | 32.49 | 32.87 | 82,942 | -0.23(-0.69%) |
May 09, 2022 | 33.67 | 33.72 | 33.10 | 33.10 | 18,450 | -0.89(-2.62%) |
May 06, 2022 | 34.15 | 34.15 | 33.54 | 33.99 | 68,058 | -0.24(-0.72%) |
May 05, 2022 | 35.15 | 35.15 | 34.00 | 34.23 | 23,618 | -1.12(-3.15%) |
May 04, 2022 | 34.59 | 35.38 | 34.27 | 35.35 | 54,089 | +0.88(+2.55%) |
May 03, 2022 | 33.99 | 34.62 | 33.99 | 34.47 | 48,989 | +0.49(+1.44%) |
May 02, 2022 | 34.07 | 34.14 | 33.30 | 33.98 | 46,137 | +0.07(+0.19%) |
Apr 29, 2022 | 35.04 | 35.08 | 33.91 | 33.91 | 41,002 | -1.19(-3.38%) |
Apr 28, 2022 | 34.81 | 35.23 | 34.35 | 35.10 | 106,798 | +0.55(+1.59%) |
Apr 27, 2022 | 34.75 | 34.89 | 34.47 | 34.55 | 49,403 | +0.03(+0.09%) |
Apr 26, 2022 | 35.06 | 35.16 | 34.51 | 34.52 | 49,961 | -0.73(-2.08%) |
Apr 25, 2022 | 35.00 | 35.29 | 34.43 | 35.25 | 19,254 | -0.01(-0.02%) |
Apr 22, 2022 | 36.00 | 36.02 | 35.26 | 35.26 | 77,302 | -0.88(-2.43%) |
Apr 21, 2022 | 36.93 | 36.93 | 36.09 | 36.14 | 25,865 | -0.53(-1.45%) |
Apr 20, 2022 | 36.56 | 36.82 | 36.52 | 36.67 | 53,633 | +0.29(+0.80%) |
Apr 19, 2022 | 35.84 | 36.43 | 35.84 | 36.38 | 34,401 | +0.63(+1.76%) |
Apr 18, 2022 | 35.82 | 35.93 | 35.60 | 35.75 | 28,102 | +0.02(+0.06%) |
Apr 14, 2022 | 35.91 | 36.19 | 35.72 | 35.73 | 114,498 | -0.26(-0.72%) |
Apr 13, 2022 | 35.71 | 35.99 | 35.61 | 35.99 | 52,177 | +0.37(+1.04%) |
Apr 12, 2022 | 35.98 | 36.11 | 35.57 | 35.62 | 32,255 | -0.13(-0.36%) |
Apr 11, 2022 | 35.84 | 35.98 | 35.68 | 35.75 | 18,943 | -0.12(-0.33%) |
Apr 08, 2022 | 35.82 | 36.04 | 35.65 | 35.87 | 44,070 | +0.19(+0.53%) |
Apr 07, 2022 | 35.81 | 35.81 | 35.29 | 35.68 | 54,926 | -0.01(-0.03%) |
Apr 06, 2022 | 35.60 | 35.81 | 35.46 | 35.69 | 37,913 | -0.03(-0.08%) |
Apr 05, 2022 | 36.15 | 36.30 | 35.65 | 35.72 | 69,674 | -0.40(-1.11%) |
Apr 04, 2022 | 36.31 | 36.31 | 35.95 | 36.12 | 42,170 | -0.08(-0.22%) |
Apr 01, 2022 | 36.30 | 36.31 | 35.91 | 36.20 | 93,776 | +0.19(+0.53%) |
Mar 31, 2022 | 36.63 | 36.70 | 36.01 | 36.01 | 28,908 | -0.63(-1.72%) |
Mar 30, 2022 | 36.89 | 36.90 | 36.49 | 36.64 | 35,759 | -0.27(-0.73%) |
Mar 29, 2022 | 36.64 | 36.94 | 36.56 | 36.91 | 55,028 | +0.54(+1.48%) |
Mar 28, 2022 | 36.46 | 36.46 | 36.07 | 36.37 | 45,041 | -0.13(-0.36%) |
Mar 25, 2022 | 36.23 | 36.51 | 36.13 | 36.50 | 31,146 | +0.43(+1.19%) |
Mar 24, 2022 | 36.02 | 36.07 | 35.78 | 36.07 | 41,662 | +0.29(+0.81%) |
Mar 23, 2022 | 36.22 | 36.22 | 35.76 | 35.78 | 44,338 | -0.45(-1.24%) |
Mar 22, 2022 | 36.17 | 36.31 | 36.11 | 36.23 | 95,559 | +0.24(+0.67%) |
Mar 21, 2022 | 36.14 | 36.32 | 35.81 | 35.99 | 44,529 | -0.01(-0.03%) |
Mar 18, 2022 | 35.62 | 36.02 | 35.49 | 36.00 | 58,619 | +0.27(+0.76%) |
Mar 17, 2022 | 35.23 | 35.74 | 35.20 | 35.73 | 61,643 | +0.40(+1.13%) |
Mar 16, 2022 | 35.10 | 35.42 | 34.76 | 35.33 | 62,206 | +0.58(+1.67%) |
Mar 15, 2022 | 34.52 | 34.80 | 34.40 | 34.75 | 41,014 | +0.34(+0.99%) |
Mar 14, 2022 | 34.71 | 34.85 | 34.28 | 34.41 | 26,038 | -0.08(-0.22%) |
Mar 11, 2022 | 35.04 | 35.09 | 34.47 | 34.49 | 53,394 | -0.31(-0.90%) |
Mar 10, 2022 | 34.60 | 34.81 | 34.41 | 34.80 | 55,415 | -0.02(-0.06%) |
Mar 09, 2022 | 34.77 | 35.05 | 34.76 | 34.82 | 66,165 | +0.64(+1.87%) |
Mar 08, 2022 | 34.46 | 34.97 | 34.16 | 34.18 | 52,794 | -0.25(-0.73%) |
Mar 07, 2022 | 35.38 | 35.38 | 34.42 | 34.43 | 52,285 | -0.93(-2.63%) |
Mar 04, 2022 | 35.42 | 35.42 | 34.99 | 35.36 | 37,472 | -0.27(-0.76%) |
Mar 03, 2022 | 35.70 | 35.80 | 35.35 | 35.63 | 33,110 | +0.12(+0.34%) |
Mar 02, 2022 | 34.97 | 35.65 | 34.97 | 35.51 | 86,092 | +0.91(+2.63%) |