Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.00 | 33.00 | 32.54 | 32.76 | 1,619 | -0.56(-1.69%) |
May 27, 2022 | 32.93 | 33.32 | 32.93 | 33.32 | 1,222 | +0.54(+1.65%) |
May 26, 2022 | 32.71 | 32.91 | 32.70 | 32.78 | 2,141 | +0.17(+0.51%) |
May 25, 2022 | 32.59 | 32.65 | 32.52 | 32.61 | 2,620 | +0.14(+0.43%) |
May 24, 2022 | 32.28 | 32.47 | 32.28 | 32.47 | 1,758 | -0.12(-0.36%) |
May 23, 2022 | 32.59 | 32.80 | 32.59 | 32.59 | 4,201 | +0.20(+0.61%) |
May 20, 2022 | 32.18 | 32.39 | 31.74 | 32.39 | 16,293 | +0.33(+1.02%) |
May 19, 2022 | 31.75 | 32.08 | 31.75 | 32.07 | 4,673 | +0.11(+0.34%) |
May 18, 2022 | 32.51 | 32.51 | 31.96 | 31.96 | 2,215 | -0.77(-2.36%) |
May 17, 2022 | 32.59 | 32.75 | 32.59 | 32.73 | 3,203 | +0.57(+1.78%) |
May 16, 2022 | 31.83 | 32.33 | 31.83 | 32.16 | 2,457 | +0.29(+0.91%) |
May 13, 2022 | 31.70 | 31.90 | 31.70 | 31.87 | 3,052 | +0.57(+1.82%) |
May 12, 2022 | 30.61 | 31.30 | 30.61 | 31.30 | 5,743 | +0.55(+1.80%) |
May 11, 2022 | 31.31 | 31.34 | 30.75 | 30.75 | 1,467 | -0.55(-1.76%) |
May 10, 2022 | 31.19 | 31.47 | 31.19 | 31.30 | 3,318 | +0.49(+1.60%) |
May 09, 2022 | 31.35 | 31.35 | 30.81 | 30.81 | 6,182 | -0.95(-2.99%) |
May 06, 2022 | 31.56 | 31.92 | 31.56 | 31.76 | 2,386 | -0.47(-1.47%) |
May 05, 2022 | 32.70 | 32.70 | 32.03 | 32.23 | 4,428 | -0.98(-2.94%) |
May 04, 2022 | 32.57 | 33.25 | 32.57 | 33.21 | 1,756 | +0.54(+1.67%) |
May 03, 2022 | 32.51 | 32.86 | 32.51 | 32.67 | 2,914 | +0.18(+0.57%) |
May 02, 2022 | 32.24 | 32.48 | 32.06 | 32.48 | 2,501 | +0.08(+0.25%) |
Apr 29, 2022 | 32.82 | 32.95 | 32.40 | 32.40 | 2,168 | -0.74(-2.23%) |
Apr 28, 2022 | 32.60 | 33.14 | 32.46 | 33.14 | 3,212 | +0.17(+0.52%) |
Apr 27, 2022 | 32.99 | 33.19 | 32.96 | 32.97 | 2,147 | -0.04(-0.13%) |
Apr 26, 2022 | 33.44 | 33.44 | 33.01 | 33.01 | 3,153 | -0.68(-2.01%) |
Apr 25, 2022 | 33.20 | 33.69 | 33.02 | 33.69 | 3,828 | +0.43(+1.28%) |
Apr 22, 2022 | 34.00 | 34.00 | 33.26 | 33.26 | 13,096 | -0.78(-2.29%) |
Apr 21, 2022 | 34.67 | 34.67 | 34.04 | 34.04 | 50,417 | -0.47(-1.37%) |
Apr 20, 2022 | 34.45 | 34.64 | 34.45 | 34.51 | 1,685 | +0.08(+0.24%) |
Apr 19, 2022 | 34.25 | 34.50 | 34.24 | 34.43 | 4,030 | +0.18(+0.53%) |
Apr 18, 2022 | 35.00 | 35.00 | 34.25 | 34.25 | 6,675 | -0.80(-2.27%) |
Apr 14, 2022 | 35.23 | 35.23 | 35.04 | 35.04 | 2,404 | -0.16(-0.46%) |
Apr 13, 2022 | 34.90 | 35.21 | 34.90 | 35.21 | 2,050 | +0.43(+1.23%) |
Apr 12, 2022 | 35.03 | 35.07 | 34.61 | 34.78 | 85,487 | -0.12(-0.33%) |
Apr 11, 2022 | 35.58 | 35.67 | 34.90 | 34.90 | 7,490 | -0.68(-1.91%) |
Apr 08, 2022 | 35.46 | 35.84 | 35.45 | 35.58 | 12,005 | +0.06(+0.16%) |
Apr 07, 2022 | 35.40 | 35.60 | 35.25 | 35.52 | 4,966 | +0.46(+1.31%) |
Apr 06, 2022 | 34.48 | 35.08 | 34.48 | 35.06 | 5,905 | +0.51(+1.48%) |
Apr 05, 2022 | 34.90 | 35.19 | 34.55 | 34.55 | 8,463 | -0.19(-0.55%) |
Apr 04, 2022 | 34.73 | 34.83 | 34.72 | 34.74 | 3,328 | +0.01(+0.03%) |
Apr 01, 2022 | 34.33 | 34.73 | 34.33 | 34.73 | 3,602 | +0.49(+1.42%) |
Mar 31, 2022 | 34.61 | 34.61 | 34.25 | 34.25 | 6,150 | -0.10(-0.30%) |
Mar 30, 2022 | 34.64 | 34.66 | 34.35 | 34.35 | 1,612 | -0.20(-0.59%) |
Mar 29, 2022 | 34.29 | 34.55 | 34.29 | 34.55 | 98,016 | +0.42(+1.23%) |
Mar 28, 2022 | 33.93 | 34.13 | 33.83 | 34.13 | 1,764 | +0.20(+0.60%) |
Mar 25, 2022 | 33.89 | 33.98 | 33.88 | 33.93 | 2,993 | -0.15(-0.44%) |
Mar 24, 2022 | 33.77 | 34.08 | 33.77 | 34.08 | 2,682 | +0.17(+0.50%) |
Mar 23, 2022 | 34.20 | 34.21 | 33.91 | 33.91 | 3,026 | -0.47(-1.36%) |
Mar 22, 2022 | 34.11 | 34.45 | 34.10 | 34.37 | 2,837 | +0.26(+0.76%) |
Mar 21, 2022 | 34.24 | 34.42 | 34.02 | 34.11 | 2,847 | -0.16(-0.47%) |
Mar 18, 2022 | 34.00 | 34.27 | 34.00 | 34.27 | 4,420 | +0.38(+1.11%) |
Mar 17, 2022 | 33.67 | 33.90 | 33.64 | 33.90 | 2,439 | +0.61(+1.83%) |
Mar 16, 2022 | 32.98 | 33.29 | 32.92 | 33.29 | 2,990 | +0.65(+1.99%) |
Mar 15, 2022 | 32.49 | 32.64 | 32.30 | 32.64 | 3,937 | +0.42(+1.32%) |
Mar 14, 2022 | 32.78 | 32.78 | 32.14 | 32.22 | 3,827 | +0.04(+0.12%) |
Mar 11, 2022 | 32.58 | 32.58 | 32.18 | 32.18 | 1,931 | -0.22(-0.69%) |
Mar 10, 2022 | 32.00 | 32.40 | 32.00 | 32.40 | 2,475 | -0.03(-0.09%) |
Mar 09, 2022 | 32.25 | 32.50 | 32.25 | 32.43 | 9,378 | +0.67(+2.11%) |
Mar 08, 2022 | 31.90 | 31.95 | 31.59 | 31.76 | 3,206 | -0.23(-0.71%) |
Mar 07, 2022 | 32.06 | 32.18 | 31.96 | 31.99 | 4,830 | -0.31(-0.95%) |
Mar 04, 2022 | 32.12 | 32.31 | 32.10 | 32.29 | 6,622 | -0.04(-0.13%) |
Mar 03, 2022 | 32.63 | 32.63 | 32.28 | 32.33 | 3,032 | -0.15(-0.45%) |
Mar 02, 2022 | 32.12 | 32.61 | 32.12 | 32.48 | 2,410 | +0.40(+1.26%) |