Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.88 | 33.99 | 33.82 | 33.85 | 3,639 | -0.31(-0.89%) |
May 27, 2022 | 34.01 | 34.15 | 33.98 | 34.15 | 1,201 | +0.52(+1.56%) |
May 26, 2022 | 33.38 | 33.70 | 33.38 | 33.63 | 3,696 | +0.26(+0.77%) |
May 25, 2022 | 33.43 | 33.43 | 33.18 | 33.37 | 13,003 | +0.09(+0.28%) |
May 24, 2022 | 33.03 | 33.32 | 32.92 | 33.28 | 1,728 | +0.19(+0.57%) |
May 23, 2022 | 33.15 | 33.21 | 33.09 | 33.09 | 9,121 | +0.36(+1.10%) |
May 20, 2022 | 32.78 | 32.78 | 32.18 | 32.73 | 1,679 | +0.14(+0.43%) |
May 19, 2022 | 32.38 | 32.71 | 32.35 | 32.59 | 4,124 | -0.19(-0.59%) |
May 18, 2022 | 34.08 | 34.08 | 32.79 | 32.79 | 2,721 | -1.51(-4.41%) |
May 17, 2022 | 34.33 | 34.33 | 33.97 | 34.30 | 2,644 | +0.23(+0.68%) |
May 16, 2022 | 33.86 | 34.19 | 33.85 | 34.07 | 3,749 | +0.13(+0.39%) |
May 13, 2022 | 33.70 | 33.96 | 33.70 | 33.94 | 5,131 | +0.57(+1.69%) |
May 12, 2022 | 33.25 | 33.37 | 33.08 | 33.37 | 4,312 | +0.13(+0.39%) |
May 11, 2022 | 33.53 | 33.88 | 33.24 | 33.24 | 10,140 | -0.22(-0.66%) |
May 10, 2022 | 33.77 | 33.77 | 33.39 | 33.46 | 961 | -0.08(-0.24%) |
May 09, 2022 | 33.63 | 33.76 | 33.54 | 33.54 | 1,227 | -0.45(-1.33%) |
May 06, 2022 | 33.87 | 33.99 | 33.75 | 33.99 | 3,576 | -0.05(-0.16%) |
May 05, 2022 | 34.50 | 34.55 | 33.92 | 34.05 | 6,211 | -0.74(-2.14%) |
May 04, 2022 | 34.07 | 34.88 | 33.98 | 34.79 | 2,384 | +0.78(+2.28%) |
May 03, 2022 | 34.33 | 34.33 | 33.86 | 34.01 | 8,001 | +0.17(+0.51%) |
May 02, 2022 | 34.17 | 34.17 | 33.41 | 33.84 | 2,983 | -0.26(-0.75%) |
Apr 29, 2022 | 34.88 | 34.88 | 34.10 | 34.10 | 780 | -0.99(-2.82%) |
Apr 28, 2022 | 34.56 | 35.19 | 34.20 | 35.09 | 3,052 | +0.67(+1.96%) |
Apr 27, 2022 | 34.38 | 34.62 | 34.26 | 34.41 | 3,415 | +0.17(+0.51%) |
Apr 26, 2022 | 34.97 | 34.97 | 34.24 | 34.24 | 4,137 | -0.60(-1.73%) |
Apr 25, 2022 | 34.67 | 34.84 | 34.57 | 34.84 | 2,203 | -0.02(-0.06%) |
Apr 22, 2022 | 35.68 | 35.68 | 34.86 | 34.86 | 2,940 | -1.03(-2.88%) |
Apr 21, 2022 | 36.77 | 36.82 | 35.90 | 35.90 | 1,553 | -0.51(-1.40%) |
Apr 20, 2022 | 36.54 | 36.57 | 36.41 | 36.41 | 3,168 | +0.19(+0.52%) |
Apr 19, 2022 | 35.50 | 36.29 | 35.50 | 36.22 | 16,195 | +0.82(+2.31%) |
Apr 18, 2022 | 35.31 | 35.64 | 35.31 | 35.40 | 3,472 | -0.13(-0.38%) |
Apr 14, 2022 | 35.77 | 35.89 | 35.53 | 35.53 | 21,871 | -0.23(-0.66%) |
Apr 13, 2022 | 35.55 | 35.77 | 35.41 | 35.77 | 28,430 | +0.55(+1.57%) |
Apr 12, 2022 | 35.73 | 35.74 | 35.14 | 35.22 | 9,312 | -0.06(-0.17%) |
Apr 11, 2022 | 35.42 | 35.42 | 35.27 | 35.28 | 1,055 | -0.24(-0.68%) |
Apr 08, 2022 | 35.49 | 35.83 | 35.49 | 35.52 | 5,571 | -0.08(-0.23%) |
Apr 07, 2022 | 35.32 | 35.69 | 35.29 | 35.60 | 2,782 | +0.10(+0.29%) |
Apr 06, 2022 | 35.44 | 35.50 | 35.28 | 35.50 | 3,016 | -0.50(-1.38%) |
Apr 05, 2022 | 36.38 | 36.38 | 35.99 | 35.99 | 2,069 | -0.55(-1.51%) |
Apr 04, 2022 | 36.29 | 36.55 | 36.29 | 36.55 | 15,388 | +0.24(+0.66%) |
Apr 01, 2022 | 36.14 | 36.31 | 36.14 | 36.31 | 2,929 | +0.04(+0.10%) |
Mar 31, 2022 | 36.70 | 36.94 | 36.27 | 36.27 | 7,130 | -0.60(-1.62%) |
Mar 30, 2022 | 37.17 | 37.17 | 36.87 | 36.87 | 5,574 | -0.43(-1.16%) |
Mar 29, 2022 | 36.93 | 37.30 | 36.93 | 37.30 | 4,041 | +0.71(+1.94%) |
Mar 28, 2022 | 36.34 | 36.59 | 36.29 | 36.59 | 1,487 | +0.09(+0.25%) |
Mar 25, 2022 | 36.30 | 36.50 | 36.30 | 36.50 | 61,194 | +0.14(+0.38%) |
Mar 24, 2022 | 35.94 | 36.36 | 35.94 | 36.36 | 1,562 | +0.47(+1.31%) |
Mar 23, 2022 | 36.01 | 36.15 | 35.89 | 35.89 | 3,647 | -0.46(-1.27%) |
Mar 22, 2022 | 36.23 | 36.41 | 36.23 | 36.35 | 5,424 | +0.27(+0.76%) |
Mar 21, 2022 | 36.07 | 36.07 | 36.07 | 36.07 | 198 | -0.23(-0.64%) |
Mar 18, 2022 | 35.70 | 36.30 | 35.70 | 36.30 | 1,101 | +0.45(+1.25%) |
Mar 17, 2022 | 35.07 | 35.87 | 35.07 | 35.86 | 39,408 | +0.37(+1.04%) |
Mar 16, 2022 | 34.95 | 35.49 | 34.72 | 35.49 | 10,541 | +0.87(+2.51%) |
Mar 15, 2022 | 34.05 | 34.62 | 34.05 | 34.62 | 3,846 | +0.68(+1.99%) |
Mar 14, 2022 | 34.16 | 34.31 | 33.80 | 33.94 | 4,615 | -0.15(-0.44%) |
Mar 11, 2022 | 34.59 | 34.59 | 34.09 | 34.09 | 4,749 | -0.48(-1.38%) |
Mar 10, 2022 | 34.17 | 34.57 | 34.57 | 3,810 | +0.04(+0.12%) | |
Mar 09, 2022 | 34.50 | 34.73 | 34.42 | 34.53 | 20,845 | +0.93(+2.76%) |
Mar 08, 2022 | 33.69 | 34.33 | 33.49 | 33.60 | 5,285 | +0.06(+0.17%) |
Mar 07, 2022 | 34.89 | 34.89 | 33.55 | 33.55 | 6,435 | -1.45(-4.15%) |
Mar 04, 2022 | 35.09 | 35.09 | 34.72 | 35.00 | 3,473 | -0.40(-1.12%) |
Mar 03, 2022 | 35.36 | 35.63 | 35.32 | 35.39 | 5,177 | -0.31(-0.86%) |
Mar 02, 2022 | 35.06 | 35.81 | 35.06 | 35.70 | 6,722 | +0.96(+2.77%) |