Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.75 | 33.86 | 33.60 | 33.72 | 3,970 | -0.34(-1.00%) |
May 27, 2022 | 33.90 | 34.06 | 33.85 | 34.06 | 1,866 | +0.79(+2.37%) |
May 26, 2022 | 33.20 | 33.39 | 33.20 | 33.27 | 17,470 | +0.78(+2.40%) |
May 25, 2022 | 31.64 | 32.53 | 31.64 | 32.49 | 6,245 | +0.65(+2.04%) |
May 24, 2022 | 31.66 | 31.91 | 31.55 | 31.84 | 2,758 | -0.47(-1.47%) |
May 23, 2022 | 32.20 | 32.38 | 32.20 | 32.31 | 787 | +0.37(+1.15%) |
May 20, 2022 | 31.67 | 31.95 | 31.34 | 31.95 | 5,063 | -0.14(-0.44%) |
May 19, 2022 | 32.06 | 32.22 | 31.92 | 32.09 | 1,590 | +0.06(+0.18%) |
May 18, 2022 | 32.52 | 32.52 | 32.03 | 32.03 | 4,310 | -1.18(-3.55%) |
May 17, 2022 | 32.84 | 33.21 | 32.84 | 33.21 | 2,399 | +0.92(+2.86%) |
May 16, 2022 | 32.50 | 32.56 | 32.29 | 32.29 | 1,126 | -0.19(-0.60%) |
May 13, 2022 | 32.28 | 32.69 | 32.24 | 32.48 | 8,232 | +1.08(+3.43%) |
May 12, 2022 | 30.81 | 31.51 | 30.80 | 31.40 | 9,271 | +0.30(+0.96%) |
May 11, 2022 | 31.67 | 32.30 | 31.11 | 31.11 | 5,112 | -0.61(-1.94%) |
May 10, 2022 | 32.20 | 32.20 | 31.37 | 31.72 | 5,545 | -0.11(-0.35%) |
May 09, 2022 | 32.97 | 32.97 | 31.83 | 31.83 | 5,929 | -1.41(-4.25%) |
May 06, 2022 | 33.54 | 33.54 | 33.14 | 33.24 | 3,865 | -0.46(-1.38%) |
May 05, 2022 | 34.38 | 34.42 | 33.53 | 33.71 | 2,361 | -1.42(-4.05%) |
May 04, 2022 | 34.11 | 35.24 | 34.08 | 35.13 | 15,734 | +0.91(+2.67%) |
May 03, 2022 | 33.74 | 34.22 | 33.74 | 34.22 | 2,089 | +0.30(+0.88%) |
May 02, 2022 | 33.82 | 34.09 | 33.39 | 33.92 | 3,867 | +0.34(+1.00%) |
Apr 29, 2022 | 34.39 | 34.39 | 33.58 | 33.58 | 3,601 | -0.99(-2.87%) |
Apr 28, 2022 | 34.20 | 34.67 | 33.82 | 34.58 | 7,960 | +0.60(+1.78%) |
Apr 27, 2022 | 33.92 | 34.39 | 33.92 | 33.97 | 1,881 | -0.10(-0.30%) |
Apr 26, 2022 | 34.26 | 34.41 | 34.06 | 34.07 | 16,898 | -0.99(-2.83%) |
Apr 25, 2022 | 34.67 | 35.07 | 34.28 | 35.07 | 2,605 | +0.18(+0.52%) |
Apr 22, 2022 | 35.60 | 35.60 | 34.88 | 34.88 | 2,011 | -0.93(-2.59%) |
Apr 21, 2022 | 36.55 | 36.55 | 35.77 | 35.81 | 6,813 | -0.81(-2.20%) |
Apr 20, 2022 | 36.60 | 36.75 | 36.60 | 36.62 | 1,270 | +0.19(+0.51%) |
Apr 19, 2022 | 36.35 | 36.54 | 36.33 | 36.43 | 3,235 | +0.85(+2.38%) |
Apr 18, 2022 | 35.67 | 35.83 | 35.47 | 35.58 | 4,441 | -0.29(-0.81%) |
Apr 14, 2022 | 36.16 | 36.16 | 35.87 | 35.87 | 1,945 | -0.25(-0.69%) |
Apr 13, 2022 | 35.96 | 36.15 | 35.96 | 36.12 | 2,717 | +0.62(+1.74%) |
Apr 12, 2022 | 35.99 | 35.99 | 35.39 | 35.50 | 4,655 | +0.09(+0.26%) |
Apr 11, 2022 | 35.58 | 35.60 | 35.41 | 35.41 | 1,249 | -0.21(-0.60%) |
Apr 08, 2022 | 35.85 | 35.85 | 35.62 | 35.62 | 674 | -0.14(-0.40%) |
Apr 07, 2022 | 35.73 | 35.77 | 35.73 | 35.77 | 258 | -0.11(-0.31%) |
Apr 06, 2022 | 35.92 | 36.10 | 35.88 | 35.88 | 725 | -0.48(-1.33%) |
Apr 05, 2022 | 37.12 | 37.12 | 36.36 | 36.36 | 2,109 | -0.71(-1.91%) |
Apr 04, 2022 | 36.97 | 37.14 | 36.93 | 37.07 | 2,921 | +0.04(+0.12%) |
Apr 01, 2022 | 36.90 | 37.17 | 36.82 | 37.03 | 2,088 | +0.34(+0.92%) |
Mar 31, 2022 | 37.23 | 37.23 | 36.69 | 36.69 | 4,963 | -0.45(-1.21%) |
Mar 30, 2022 | 37.65 | 37.65 | 37.11 | 37.14 | 2,069 | -0.66(-1.74%) |
Mar 29, 2022 | 36.96 | 37.85 | 36.96 | 37.80 | 6,537 | +0.94(+2.55%) |
Mar 28, 2022 | 36.44 | 36.86 | 36.43 | 36.86 | 2,336 | -0.01(-0.02%) |
Mar 25, 2022 | 36.90 | 36.90 | 36.66 | 36.87 | 5,449 | +0.10(+0.28%) |
Mar 24, 2022 | 36.47 | 36.76 | 36.47 | 36.76 | 1,156 | +0.34(+0.93%) |
Mar 23, 2022 | 36.82 | 36.85 | 36.43 | 36.43 | 3,566 | -0.60(-1.61%) |
Mar 22, 2022 | 36.99 | 37.31 | 36.88 | 37.02 | 3,034 | +0.36(+0.97%) |
Mar 21, 2022 | 36.82 | 36.91 | 36.53 | 36.67 | 3,813 | -0.33(-0.90%) |
Mar 18, 2022 | 36.55 | 37.00 | 36.55 | 37.00 | 3,951 | +0.35(+0.94%) |
Mar 17, 2022 | 36.30 | 36.65 | 36.25 | 36.65 | 4,020 | +0.53(+1.46%) |
Mar 16, 2022 | 35.77 | 36.13 | 35.51 | 36.13 | 7,639 | +1.05(+3.01%) |
Mar 15, 2022 | 34.89 | 35.08 | 34.79 | 35.07 | 3,066 | +0.43(+1.24%) |
Mar 14, 2022 | 35.53 | 35.53 | 34.61 | 34.64 | 3,441 | -0.70(-1.98%) |
Mar 11, 2022 | 35.75 | 36.02 | 35.34 | 35.34 | 12,930 | -0.46(-1.29%) |
Mar 10, 2022 | 35.16 | 35.80 | 35.80 | 7,717 | -0.01(-0.01%) | |
Mar 09, 2022 | 35.21 | 35.97 | 35.21 | 35.81 | 5,248 | +0.99(+2.85%) |
Mar 08, 2022 | 34.61 | 35.25 | 34.51 | 34.81 | 5,672 | +0.27(+0.79%) |
Mar 07, 2022 | 35.67 | 35.77 | 34.54 | 34.54 | 9,137 | -1.08(-3.04%) |
Mar 04, 2022 | 35.90 | 35.98 | 35.39 | 35.62 | 3,901 | -0.59(-1.63%) |
Mar 03, 2022 | 36.64 | 36.68 | 36.04 | 36.21 | 5,847 | -0.47(-1.28%) |
Mar 02, 2022 | 36.37 | 36.82 | 36.19 | 36.68 | 9,697 | +0.94(+2.63%) |