Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.47 | 33.47 | 33.13 | 33.37 | 8,256 | -0.15(-0.44%) |
May 27, 2022 | 33.19 | 33.59 | 33.19 | 33.52 | 11,501 | +0.56(+1.70%) |
May 26, 2022 | 32.65 | 33.07 | 32.65 | 32.96 | 6,650 | +0.26(+0.81%) |
May 25, 2022 | 32.52 | 32.77 | 32.36 | 32.69 | 19,318 | +0.01(+0.03%) |
May 24, 2022 | 32.72 | 32.81 | 32.35 | 32.68 | 10,177 | -0.14(-0.42%) |
May 23, 2022 | 32.82 | 32.95 | 32.61 | 32.82 | 17,647 | +0.40(+1.24%) |
May 20, 2022 | 32.61 | 32.69 | 31.96 | 32.42 | 12,547 | +0.13(+0.39%) |
May 19, 2022 | 31.92 | 32.46 | 31.92 | 32.29 | 9,263 | +0.38(+1.20%) |
May 18, 2022 | 32.57 | 32.57 | 31.84 | 31.91 | 15,957 | -1.04(-3.16%) |
May 17, 2022 | 32.87 | 32.96 | 32.64 | 32.95 | 29,398 | +0.62(+1.91%) |
May 16, 2022 | 32.40 | 32.44 | 32.17 | 32.33 | 16,230 | -0.13(-0.39%) |
May 13, 2022 | 32.15 | 32.57 | 32.15 | 32.46 | 10,002 | +0.78(+2.48%) |
May 12, 2022 | 31.44 | 31.83 | 31.34 | 31.67 | 17,586 | +0.10(+0.31%) |
May 11, 2022 | 31.85 | 32.20 | 31.58 | 31.58 | 14,128 | -0.27(-0.86%) |
May 10, 2022 | 32.44 | 32.44 | 31.61 | 31.85 | 12,384 | +0.08(+0.25%) |
May 09, 2022 | 32.02 | 32.16 | 31.71 | 31.77 | 14,931 | -0.68(-2.09%) |
May 06, 2022 | 32.73 | 32.73 | 32.19 | 32.45 | 19,918 | -0.64(-1.93%) |
May 05, 2022 | 34.01 | 34.01 | 33.01 | 33.09 | 8,560 | -1.25(-3.63%) |
May 04, 2022 | 33.30 | 34.33 | 33.26 | 34.33 | 14,997 | +0.99(+2.97%) |
May 03, 2022 | 33.30 | 33.47 | 33.24 | 33.34 | 11,946 | +0.02(+0.06%) |
May 02, 2022 | 33.43 | 33.59 | 32.90 | 33.32 | 27,321 | -0.18(-0.53%) |
Apr 29, 2022 | 34.17 | 34.36 | 33.46 | 33.50 | 14,011 | -0.73(-2.12%) |
Apr 28, 2022 | 33.93 | 34.30 | 33.71 | 34.22 | 9,333 | +0.59(+1.75%) |
Apr 27, 2022 | 33.54 | 33.90 | 33.54 | 33.64 | 19,926 | +0.06(+0.18%) |
Apr 26, 2022 | 34.26 | 34.29 | 33.54 | 33.58 | 12,874 | -0.89(-2.59%) |
Apr 25, 2022 | 34.32 | 34.50 | 33.93 | 34.47 | 24,679 | -0.15(-0.42%) |
Apr 22, 2022 | 35.17 | 35.23 | 34.58 | 34.62 | 12,459 | -0.56(-1.59%) |
Apr 21, 2022 | 35.90 | 35.93 | 35.18 | 35.18 | 8,309 | -0.37(-1.05%) |
Apr 20, 2022 | 35.27 | 35.68 | 35.27 | 35.55 | 33,060 | +0.52(+1.48%) |
Apr 19, 2022 | 34.58 | 35.03 | 34.53 | 35.03 | 10,810 | +0.45(+1.31%) |
Apr 18, 2022 | 34.91 | 34.91 | 34.53 | 34.58 | 22,140 | -0.40(-1.15%) |
Apr 14, 2022 | 35.43 | 35.43 | 34.98 | 34.98 | 5,655 | -0.31(-0.89%) |
Apr 13, 2022 | 34.91 | 35.38 | 34.86 | 35.29 | 59,693 | +0.49(+1.41%) |
Apr 12, 2022 | 35.23 | 35.31 | 34.78 | 34.80 | 10,613 | -0.35(-1.00%) |
Apr 11, 2022 | 35.51 | 35.51 | 35.15 | 35.16 | 8,760 | -0.63(-1.75%) |
Apr 08, 2022 | 35.83 | 35.96 | 35.76 | 35.78 | 11,965 | -0.18(-0.49%) |
Apr 07, 2022 | 35.56 | 35.98 | 35.48 | 35.96 | 9,222 | +0.36(+1.02%) |
Apr 06, 2022 | 35.45 | 35.60 | 35.31 | 35.60 | 15,873 | -0.29(-0.82%) |
Apr 05, 2022 | 36.19 | 36.31 | 35.80 | 35.89 | 7,198 | -0.31(-0.87%) |
Apr 04, 2022 | 36.19 | 36.32 | 35.97 | 36.21 | 27,350 | +0.10(+0.27%) |
Apr 01, 2022 | 35.91 | 36.15 | 35.82 | 36.11 | 26,469 | +0.28(+0.79%) |
Mar 31, 2022 | 36.34 | 36.38 | 35.82 | 35.82 | 69,570 | -0.49(-1.35%) |
Mar 30, 2022 | 36.45 | 36.49 | 36.22 | 36.31 | 11,322 | -0.26(-0.72%) |
Mar 29, 2022 | 36.34 | 36.61 | 36.32 | 36.58 | 12,259 | +0.72(+2.02%) |
Mar 28, 2022 | 35.73 | 35.90 | 35.58 | 35.85 | 18,174 | +0.00(+0.00%) |
Mar 25, 2022 | 35.82 | 35.85 | 35.55 | 35.85 | 11,844 | -0.10(-0.27%) |
Mar 24, 2022 | 35.81 | 35.95 | 35.70 | 35.95 | 6,943 | +0.13(+0.36%) |
Mar 23, 2022 | 36.12 | 36.12 | 35.78 | 35.82 | 7,885 | -0.62(-1.71%) |
Mar 22, 2022 | 36.27 | 36.46 | 36.27 | 36.45 | 7,021 | +0.27(+0.75%) |
Mar 21, 2022 | 36.41 | 36.41 | 35.94 | 36.18 | 11,379 | -0.29(-0.79%) |
Mar 18, 2022 | 35.80 | 36.48 | 35.78 | 36.46 | 16,217 | +0.60(+1.67%) |
Mar 17, 2022 | 35.51 | 35.93 | 35.51 | 35.87 | 29,197 | +0.47(+1.33%) |
Mar 16, 2022 | 35.00 | 35.46 | 34.76 | 35.40 | 15,326 | +0.69(+1.98%) |
Mar 15, 2022 | 34.55 | 34.72 | 34.43 | 34.71 | 11,856 | +0.27(+0.80%) |
Mar 14, 2022 | 34.31 | 34.90 | 34.31 | 34.43 | 20,641 | +0.47(+1.39%) |
Mar 11, 2022 | 34.60 | 34.60 | 33.96 | 33.96 | 11,920 | -0.33(-0.97%) |
Mar 10, 2022 | 34.34 | 34.41 | 34.15 | 34.30 | 14,555 | -0.61(-1.74%) |
Mar 09, 2022 | 34.43 | 35.02 | 34.41 | 34.91 | 13,431 | +1.28(+3.82%) |
Mar 08, 2022 | 33.90 | 34.35 | 33.50 | 33.62 | 31,988 | -0.21(-0.61%) |
Mar 07, 2022 | 34.83 | 34.83 | 33.82 | 33.83 | 31,015 | -1.06(-3.03%) |
Mar 04, 2022 | 35.06 | 35.09 | 34.69 | 34.89 | 15,845 | -0.74(-2.09%) |
Mar 03, 2022 | 35.85 | 35.93 | 35.46 | 35.63 | 10,217 | -0.17(-0.47%) |
Mar 02, 2022 | 35.55 | 35.94 | 35.41 | 35.80 | 15,732 | +0.15(+0.41%) |