Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.14 | 33.98 | 33.14 | 33.36 | 11,508 | -0.04(-0.11%) |
May 27, 2022 | 33.34 | 33.64 | 33.25 | 33.40 | 10,949 | +0.32(+0.96%) |
May 26, 2022 | 33.26 | 33.58 | 33.03 | 33.08 | 16,110 | +0.34(+1.03%) |
May 25, 2022 | 32.79 | 33.02 | 32.56 | 32.74 | 16,301 | +0.14(+0.43%) |
May 24, 2022 | 32.78 | 32.78 | 32.38 | 32.60 | 8,319 | -0.19(-0.57%) |
May 23, 2022 | 32.56 | 32.96 | 31.91 | 32.79 | 8,833 | +0.41(+1.27%) |
May 20, 2022 | 32.49 | 32.54 | 31.91 | 32.38 | 21,000 | +0.19(+0.58%) |
May 19, 2022 | 32.65 | 32.87 | 32.19 | 32.19 | 31,507 | -0.56(-1.72%) |
May 18, 2022 | 32.74 | 32.90 | 32.72 | 32.75 | 13,787 | -0.23(-0.71%) |
May 17, 2022 | 32.63 | 33.21 | 32.51 | 32.99 | 10,556 | +0.65(+2.00%) |
May 16, 2022 | 32.36 | 32.56 | 32.32 | 32.34 | 8,603 | -0.26(-0.80%) |
May 13, 2022 | 32.98 | 33.11 | 32.60 | 32.60 | 16,620 | -0.36(-1.08%) |
May 12, 2022 | 32.68 | 33.01 | 32.60 | 32.96 | 20,944 | +0.00(+0.00%) |
May 11, 2022 | 33.23 | 33.29 | 32.68 | 32.96 | 17,660 | -0.28(-0.85%) |
May 10, 2022 | 33.01 | 33.54 | 31.95 | 33.24 | 20,850 | +0.11(+0.34%) |
May 09, 2022 | 32.79 | 33.26 | 32.72 | 33.13 | 14,392 | +0.15(+0.45%) |
May 06, 2022 | 32.86 | 33.35 | 32.70 | 32.98 | 15,975 | -0.12(-0.37%) |
May 05, 2022 | 33.39 | 33.52 | 32.61 | 33.10 | 20,730 | -0.45(-1.34%) |
May 04, 2022 | 32.84 | 33.64 | 32.79 | 33.55 | 11,622 | +0.61(+1.85%) |
May 03, 2022 | 32.80 | 33.11 | 32.43 | 32.94 | 10,255 | +0.33(+1.01%) |
May 02, 2022 | 32.70 | 33.11 | 32.35 | 32.61 | 17,475 | +0.07(+0.20%) |
Apr 29, 2022 | 33.26 | 33.26 | 32.42 | 32.55 | 27,788 | -0.57(-1.73%) |
Apr 28, 2022 | 33.29 | 33.48 | 32.61 | 33.12 | 16,405 | +0.35(+1.06%) |
Apr 27, 2022 | 33.26 | 33.54 | 32.77 | 32.77 | 18,323 | -0.59(-1.77%) |
Apr 26, 2022 | 33.26 | 33.82 | 33.26 | 33.36 | 23,120 | -0.10(-0.31%) |
Apr 25, 2022 | 34.24 | 34.24 | 33.02 | 33.46 | 20,901 | -0.79(-2.30%) |
Apr 22, 2022 | 34.75 | 34.96 | 34.02 | 34.25 | 15,613 | -0.72(-2.06%) |
Apr 21, 2022 | 35.42 | 35.42 | 34.56 | 34.97 | 16,425 | -0.22(-0.61%) |
Apr 20, 2022 | 34.95 | 35.32 | 34.79 | 35.19 | 15,705 | +0.23(+0.67%) |
Apr 19, 2022 | 34.16 | 35.67 | 34.16 | 34.95 | 22,165 | +0.69(+2.02%) |
Apr 18, 2022 | 33.90 | 34.66 | 33.55 | 34.26 | 19,683 | +0.34(+0.99%) |
Apr 14, 2022 | 33.72 | 34.14 | 33.59 | 33.92 | 17,741 | +0.29(+0.86%) |
Apr 13, 2022 | 33.43 | 33.73 | 33.14 | 33.63 | 17,992 | +0.01(+0.03%) |
Apr 12, 2022 | 33.95 | 34.07 | 33.51 | 33.62 | 16,357 | -0.32(-0.94%) |
Apr 11, 2022 | 34.11 | 34.25 | 33.75 | 33.94 | 12,188 | -0.24(-0.71%) |
Apr 08, 2022 | 34.87 | 34.87 | 34.09 | 34.19 | 19,249 | -0.76(-2.17%) |
Apr 07, 2022 | 35.03 | 35.04 | 34.66 | 34.94 | 19,125 | -0.20(-0.56%) |
Apr 06, 2022 | 35.37 | 35.51 | 35.00 | 35.14 | 21,223 | -0.24(-0.69%) |
Apr 05, 2022 | 34.99 | 35.38 | 34.99 | 35.38 | 24,595 | +0.28(+0.80%) |
Apr 04, 2022 | 36.44 | 36.44 | 35.01 | 35.10 | 20,093 | -0.26(-0.74%) |
Apr 01, 2022 | 35.60 | 35.83 | 35.17 | 35.37 | 16,920 | +0.07(+0.19%) |
Mar 31, 2022 | 35.38 | 35.51 | 34.85 | 35.30 | 24,556 | +0.03(+0.08%) |
Mar 30, 2022 | 36.26 | 36.26 | 35.13 | 35.27 | 30,362 | -0.77(-2.13%) |
Mar 29, 2022 | 35.71 | 36.40 | 35.71 | 36.04 | 28,800 | +0.22(+0.63%) |
Mar 28, 2022 | 35.97 | 36.17 | 35.39 | 35.82 | 23,553 | -0.44(-1.21%) |
Mar 25, 2022 | 35.08 | 36.35 | 34.75 | 36.26 | 37,167 | +1.05(+2.98%) |
Mar 24, 2022 | 35.29 | 35.88 | 34.72 | 35.21 | 21,009 | -0.17(-0.48%) |
Mar 23, 2022 | 35.26 | 35.58 | 35.04 | 35.38 | 40,196 | -0.22(-0.63%) |
Mar 22, 2022 | 35.44 | 36.13 | 35.17 | 35.60 | 25,351 | +0.44(+1.25%) |
Mar 21, 2022 | 34.71 | 35.21 | 34.70 | 35.16 | 25,347 | +0.46(+1.32%) |
Mar 18, 2022 | 35.00 | 35.31 | 34.34 | 34.70 | 61,484 | -0.52(-1.49%) |
Mar 17, 2022 | 35.24 | 35.37 | 35.12 | 35.23 | 13,343 | -0.13(-0.37%) |
Mar 16, 2022 | 35.49 | 35.56 | 34.92 | 35.36 | 17,421 | +0.28(+0.80%) |
Mar 15, 2022 | 35.30 | 35.38 | 34.85 | 35.08 | 17,948 | -0.13(-0.37%) |
Mar 14, 2022 | 34.94 | 35.58 | 34.94 | 35.21 | 17,455 | +0.05(+0.13%) |
Mar 11, 2022 | 35.79 | 35.79 | 35.09 | 35.16 | 9,656 | -0.22(-0.64%) |
Mar 10, 2022 | 35.00 | 35.41 | 35.00 | 35.38 | 9,944 | -0.04(-0.11%) |
Mar 09, 2022 | 35.19 | 35.66 | 35.19 | 35.42 | 21,935 | +0.70(+2.02%) |
Mar 08, 2022 | 34.80 | 35.21 | 34.56 | 34.72 | 26,119 | +0.18(+0.52%) |
Mar 07, 2022 | 35.11 | 35.19 | 34.48 | 34.54 | 19,021 | -0.61(-1.73%) |
Mar 04, 2022 | 35.41 | 35.71 | 34.73 | 35.15 | 18,143 | -0.52(-1.44%) |
Mar 03, 2022 | 35.94 | 36.26 | 35.48 | 35.67 | 32,573 | -0.29(-0.81%) |
Mar 02, 2022 | 34.89 | 36.34 | 34.89 | 35.96 | 20,830 | +1.11(+3.18%) |