Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.91 | 35.03 | 34.64 | 34.91 | 134,986 | -0.58(-1.63%) |
May 27, 2022 | 35.19 | 35.50 | 35.19 | 35.49 | 97,265 | +0.75(+2.16%) |
May 26, 2022 | 34.29 | 34.86 | 34.29 | 34.74 | 81,201 | +0.37(+1.08%) |
May 25, 2022 | 34.48 | 34.60 | 34.23 | 34.37 | 102,211 | -0.28(-0.81%) |
May 24, 2022 | 34.63 | 34.69 | 34.22 | 34.65 | 99,661 | +0.04(+0.12%) |
May 23, 2022 | 34.73 | 34.73 | 34.38 | 34.61 | 118,800 | +0.74(+2.18%) |
May 20, 2022 | 34.01 | 34.13 | 33.48 | 33.87 | 101,937 | +0.14(+0.42%) |
May 19, 2022 | 33.49 | 33.96 | 33.23 | 33.73 | 293,047 | +0.28(+0.84%) |
May 18, 2022 | 34.09 | 34.09 | 33.42 | 33.45 | 124,686 | -1.04(-3.02%) |
May 17, 2022 | 34.07 | 34.50 | 34.05 | 34.49 | 377,956 | +1.12(+3.37%) |
May 16, 2022 | 33.15 | 33.46 | 32.90 | 33.37 | 292,448 | +0.21(+0.62%) |
May 13, 2022 | 32.58 | 33.49 | 32.58 | 33.16 | 163,428 | +0.98(+3.05%) |
May 12, 2022 | 32.24 | 32.30 | 31.73 | 32.18 | 196,199 | -1.02(-3.07%) |
May 11, 2022 | 33.20 | 33.55 | 33.07 | 33.20 | 338,990 | -0.35(-1.04%) |
May 10, 2022 | 33.57 | 33.65 | 33.03 | 33.55 | 248,073 | +0.55(+1.66%) |
May 09, 2022 | 33.37 | 33.42 | 32.93 | 33.00 | 155,263 | -0.82(-2.42%) |
May 06, 2022 | 33.83 | 34.09 | 33.65 | 33.82 | 162,218 | -0.66(-1.91%) |
May 05, 2022 | 34.83 | 34.84 | 34.17 | 34.48 | 110,235 | -0.59(-1.68%) |
May 04, 2022 | 34.50 | 35.19 | 34.28 | 35.07 | 138,547 | +0.69(+2.01%) |
May 03, 2022 | 34.35 | 34.53 | 34.16 | 34.38 | 124,934 | +0.10(+0.29%) |
May 02, 2022 | 34.41 | 34.52 | 33.99 | 34.28 | 126,791 | -0.18(-0.52%) |
Apr 29, 2022 | 34.77 | 34.91 | 34.40 | 34.46 | 93,067 | -0.11(-0.32%) |
Apr 28, 2022 | 34.10 | 34.58 | 33.89 | 34.57 | 131,292 | +0.42(+1.23%) |
Apr 27, 2022 | 33.75 | 34.34 | 33.71 | 34.15 | 490,974 | +0.03(+0.09%) |
Apr 26, 2022 | 34.70 | 34.81 | 34.07 | 34.12 | 178,155 | -0.27(-0.79%) |
Apr 25, 2022 | 34.21 | 34.42 | 33.94 | 34.39 | 84,730 | +0.07(+0.20%) |
Apr 22, 2022 | 34.80 | 34.80 | 34.32 | 34.32 | 77,798 | -0.51(-1.46%) |
Apr 21, 2022 | 35.39 | 35.45 | 34.75 | 34.83 | 93,051 | -0.28(-0.80%) |
Apr 20, 2022 | 34.70 | 35.14 | 34.70 | 35.11 | 132,844 | +0.18(+0.52%) |
Apr 19, 2022 | 34.68 | 34.93 | 34.63 | 34.93 | 183,410 | -0.13(-0.37%) |
Apr 18, 2022 | 34.25 | 35.15 | 34.25 | 35.06 | 219,311 | +0.11(+0.31%) |
Apr 14, 2022 | 35.10 | 35.34 | 34.88 | 34.95 | 153,698 | -0.28(-0.79%) |
Apr 13, 2022 | 35.00 | 35.28 | 34.98 | 35.23 | 167,094 | +0.43(+1.24%) |
Apr 12, 2022 | 35.16 | 35.21 | 34.69 | 34.80 | 172,695 | -0.68(-1.92%) |
Apr 11, 2022 | 35.72 | 35.77 | 35.37 | 35.48 | 502,146 | +0.33(+0.94%) |
Apr 08, 2022 | 34.93 | 35.37 | 34.88 | 35.15 | 133,160 | +0.17(+0.49%) |
Apr 07, 2022 | 35.19 | 35.20 | 34.80 | 34.98 | 135,848 | +0.11(+0.32%) |
Apr 06, 2022 | 35.04 | 35.05 | 34.65 | 34.87 | 78,249 | -0.17(-0.49%) |
Apr 05, 2022 | 34.93 | 35.28 | 34.93 | 35.04 | 115,245 | -0.52(-1.46%) |
Apr 04, 2022 | 35.16 | 35.56 | 35.16 | 35.56 | 158,763 | +0.34(+0.98%) |
Apr 01, 2022 | 35.22 | 35.25 | 35.05 | 35.22 | 77,741 | +0.26(+0.73%) |
Mar 31, 2022 | 35.08 | 35.39 | 34.91 | 34.96 | 84,581 | -0.43(-1.22%) |
Mar 30, 2022 | 35.11 | 35.59 | 35.11 | 35.39 | 119,305 | +0.05(+0.14%) |
Mar 29, 2022 | 35.64 | 35.77 | 35.05 | 35.34 | 121,717 | +0.26(+0.74%) |
Mar 28, 2022 | 34.82 | 35.15 | 34.73 | 35.08 | 118,515 | +0.36(+1.04%) |
Mar 25, 2022 | 35.09 | 35.14 | 34.50 | 34.72 | 149,992 | +0.06(+0.17%) |
Mar 24, 2022 | 34.59 | 34.86 | 34.55 | 34.66 | 121,934 | +0.91(+2.69%) |
Mar 23, 2022 | 33.58 | 33.99 | 33.42 | 33.75 | 117,263 | +0.50(+1.51%) |
Mar 22, 2022 | 33.01 | 33.25 | 32.98 | 33.25 | 137,486 | +0.04(+0.12%) |
Mar 21, 2022 | 33.41 | 33.43 | 32.98 | 33.21 | 127,415 | -0.54(-1.60%) |
Mar 18, 2022 | 33.14 | 33.81 | 33.11 | 33.75 | 128,079 | -0.09(-0.27%) |
Mar 17, 2022 | 33.43 | 33.99 | 33.41 | 33.84 | 97,552 | +0.47(+1.41%) |
Mar 16, 2022 | 32.85 | 33.49 | 32.70 | 33.37 | 87,232 | +0.83(+2.55%) |
Mar 15, 2022 | 32.41 | 32.59 | 32.17 | 32.54 | 251,811 | +0.28(+0.87%) |
Mar 14, 2022 | 32.00 | 32.53 | 32.00 | 32.26 | 187,741 | +1.11(+3.57%) |
Mar 11, 2022 | 31.73 | 31.77 | 31.11 | 31.15 | 113,993 | -0.11(-0.36%) |
Mar 10, 2022 | 31.06 | 31.57 | 31.01 | 31.26 | 233,687 | -0.81(-2.53%) |
Mar 09, 2022 | 31.43 | 32.52 | 31.16 | 32.07 | 374,733 | +1.64(+5.41%) |
Mar 08, 2022 | 30.42 | 31.04 | 29.82 | 30.43 | 441,636 | +0.10(+0.31%) |
Mar 07, 2022 | 31.20 | 31.25 | 30.08 | 30.33 | 248,795 | -1.04(-3.32%) |
Mar 04, 2022 | 31.49 | 31.53 | 31.03 | 31.37 | 266,913 | -1.19(-3.65%) |
Mar 03, 2022 | 33.12 | 33.12 | 32.41 | 32.56 | 203,804 | -0.53(-1.60%) |
Mar 02, 2022 | 32.34 | 33.20 | 32.34 | 33.09 | 311,809 | +0.28(+0.84%) |