Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.42 | 34.59 | 33.98 | 34.39 | 596,141 | -0.40(-1.14%) |
May 27, 2022 | 34.44 | 34.82 | 34.27 | 34.79 | 572,354 | +0.74(+2.17%) |
May 26, 2022 | 33.47 | 34.16 | 33.35 | 34.05 | 692,541 | +0.77(+2.31%) |
May 25, 2022 | 32.60 | 33.56 | 32.60 | 33.29 | 568,558 | +0.53(+1.63%) |
May 24, 2022 | 33.16 | 33.36 | 32.16 | 32.75 | 965,797 | -0.88(-2.63%) |
May 23, 2022 | 33.22 | 33.96 | 33.19 | 33.63 | 1,118,820 | +0.76(+2.30%) |
May 20, 2022 | 33.48 | 33.71 | 32.20 | 32.88 | 1,092,768 | -0.39(-1.17%) |
May 19, 2022 | 32.98 | 33.82 | 32.79 | 33.27 | 776,971 | -0.06(-0.17%) |
May 18, 2022 | 33.91 | 34.20 | 33.25 | 33.32 | 937,424 | -0.99(-2.89%) |
May 17, 2022 | 33.78 | 34.46 | 33.46 | 34.32 | 631,737 | +1.06(+3.18%) |
May 16, 2022 | 33.45 | 33.70 | 32.76 | 33.26 | 736,519 | -0.30(-0.90%) |
May 13, 2022 | 32.95 | 33.63 | 32.92 | 33.56 | 945,308 | +1.03(+3.17%) |
May 12, 2022 | 32.04 | 32.67 | 31.90 | 32.53 | 856,951 | +0.25(+0.78%) |
May 11, 2022 | 32.61 | 33.23 | 32.23 | 32.27 | 1,027,559 | -0.27(-0.84%) |
May 10, 2022 | 33.41 | 33.60 | 32.23 | 32.55 | 1,115,217 | -0.52(-1.59%) |
May 09, 2022 | 32.95 | 33.60 | 32.78 | 33.07 | 962,062 | -0.38(-1.13%) |
May 06, 2022 | 33.43 | 33.60 | 32.47 | 33.45 | 1,415,178 | -0.12(-0.35%) |
May 05, 2022 | 33.85 | 34.18 | 33.21 | 33.57 | 726,538 | -0.71(-2.07%) |
May 04, 2022 | 33.55 | 34.37 | 33.04 | 34.28 | 766,178 | +0.56(+1.67%) |
May 03, 2022 | 33.43 | 33.97 | 33.28 | 33.71 | 983,378 | +0.46(+1.37%) |
May 02, 2022 | 32.84 | 33.69 | 32.43 | 33.26 | 1,312,288 | +0.44(+1.33%) |
Apr 29, 2022 | 33.10 | 34.61 | 32.79 | 32.82 | 1,364,929 | -0.68(-2.03%) |
Apr 28, 2022 | 33.38 | 33.66 | 32.56 | 33.50 | 1,417,289 | +0.61(+1.86%) |
Apr 27, 2022 | 32.92 | 33.27 | 32.43 | 32.89 | 1,023,283 | -0.02(-0.06%) |
Apr 26, 2022 | 33.64 | 34.04 | 32.90 | 32.91 | 831,718 | -0.97(-2.87%) |
Apr 25, 2022 | 33.74 | 33.90 | 32.74 | 33.88 | 741,887 | -0.08(-0.23%) |
Apr 22, 2022 | 34.94 | 35.27 | 33.88 | 33.96 | 944,979 | -1.23(-3.51%) |
Apr 21, 2022 | 35.85 | 36.30 | 34.89 | 35.19 | 1,077,618 | -0.18(-0.51%) |
Apr 20, 2022 | 34.62 | 35.49 | 34.55 | 35.37 | 1,123,703 | +1.16(+3.39%) |
Apr 19, 2022 | 33.45 | 34.28 | 33.43 | 34.21 | 887,356 | +0.98(+2.94%) |
Apr 18, 2022 | 33.30 | 33.70 | 33.09 | 33.23 | 611,626 | -0.18(-0.55%) |
Apr 14, 2022 | 33.47 | 33.88 | 33.29 | 33.42 | 822,750 | -0.19(-0.58%) |
Apr 13, 2022 | 33.11 | 33.68 | 32.98 | 33.61 | 729,800 | +0.69(+2.09%) |
Apr 12, 2022 | 33.02 | 33.60 | 32.81 | 32.92 | 740,365 | +0.11(+0.32%) |
Apr 11, 2022 | 33.00 | 33.27 | 32.73 | 32.82 | 595,603 | -0.26(-0.79%) |
Apr 08, 2022 | 33.27 | 33.57 | 33.00 | 33.08 | 736,622 | -0.11(-0.32%) |
Apr 07, 2022 | 32.70 | 33.35 | 32.50 | 33.18 | 563,908 | +0.31(+0.94%) |
Apr 06, 2022 | 32.25 | 32.97 | 32.15 | 32.87 | 1,266,958 | +0.38(+1.16%) |
Apr 05, 2022 | 33.50 | 33.75 | 32.48 | 32.50 | 1,353,482 | -1.09(-3.25%) |
Apr 04, 2022 | 33.85 | 34.03 | 33.07 | 33.59 | 1,429,736 | -0.40(-1.17%) |
Apr 01, 2022 | 33.97 | 34.20 | 33.52 | 33.99 | 890,003 | +0.36(+1.06%) |
Mar 31, 2022 | 34.43 | 34.64 | 33.62 | 33.63 | 846,622 | -0.74(-2.17%) |
Mar 30, 2022 | 34.58 | 34.67 | 34.05 | 34.37 | 1,083,294 | -0.44(-1.25%) |
Mar 29, 2022 | 34.25 | 34.98 | 34.25 | 34.81 | 1,164,635 | +1.02(+3.00%) |
Mar 28, 2022 | 34.01 | 34.07 | 33.16 | 33.79 | 1,248,308 | +0.22(+0.66%) |
Mar 25, 2022 | 33.12 | 33.60 | 33.06 | 33.57 | 760,625 | +0.43(+1.28%) |
Mar 24, 2022 | 33.42 | 33.56 | 32.86 | 33.15 | 759,468 | -0.15(-0.46%) |
Mar 23, 2022 | 33.78 | 33.86 | 33.10 | 33.30 | 736,679 | -0.73(-2.16%) |
Mar 22, 2022 | 34.61 | 34.69 | 33.95 | 34.03 | 875,228 | -0.43(-1.23%) |
Mar 21, 2022 | 34.59 | 34.89 | 34.24 | 34.46 | 504,212 | +0.01(+0.03%) |
Mar 18, 2022 | 34.03 | 34.48 | 33.74 | 34.45 | 1,523,081 | +0.27(+0.79%) |
Mar 17, 2022 | 33.66 | 34.18 | 33.66 | 34.18 | 757,444 | +0.19(+0.57%) |
Mar 16, 2022 | 33.37 | 34.39 | 33.16 | 33.99 | 882,654 | +0.82(+2.48%) |
Mar 15, 2022 | 33.59 | 33.74 | 32.99 | 33.16 | 843,848 | -0.21(-0.64%) |
Mar 14, 2022 | 33.62 | 33.74 | 33.25 | 33.38 | 1,136,759 | +0.11(+0.32%) |
Mar 11, 2022 | 33.50 | 33.79 | 33.20 | 33.27 | 955,378 | +0.10(+0.29%) |
Mar 10, 2022 | 32.85 | 33.37 | 32.65 | 33.17 | 758,383 | -0.22(-0.67%) |
Mar 09, 2022 | 32.88 | 33.57 | 32.71 | 33.40 | 690,963 | +1.33(+4.16%) |
Mar 08, 2022 | 31.89 | 33.02 | 31.77 | 32.06 | 1,121,156 | +0.46(+1.47%) |
Mar 07, 2022 | 32.43 | 32.57 | 31.49 | 31.60 | 1,157,750 | -0.95(-2.91%) |
Mar 04, 2022 | 32.90 | 33.16 | 32.24 | 32.55 | 1,432,569 | -0.90(-2.69%) |
Mar 03, 2022 | 33.52 | 33.83 | 32.86 | 33.45 | 1,574,612 | +0.10(+0.29%) |
Mar 02, 2022 | 32.87 | 33.45 | 32.78 | 33.35 | 874,817 | +1.02(+3.17%) |