Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.20 | 34.44 | 34.20 | 34.41 | 1,794 | -0.21(-0.59%) |
May 27, 2022 | 34.70 | 34.73 | 34.59 | 34.61 | 987 | +0.56(+1.66%) |
May 26, 2022 | 33.00 | 34.12 | 33.00 | 34.05 | 3,946 | +0.47(+1.39%) |
May 25, 2022 | 33.28 | 33.68 | 33.28 | 33.58 | 1,280 | +0.17(+0.51%) |
May 24, 2022 | 33.19 | 33.60 | 33.12 | 33.41 | 2,420 | -0.19(-0.56%) |
May 23, 2022 | 33.22 | 33.60 | 33.22 | 33.60 | 2,050 | +0.17(+0.49%) |
May 20, 2022 | 33.45 | 33.45 | 33.28 | 33.43 | 830 | -0.09(-0.27%) |
May 19, 2022 | 33.40 | 33.70 | 33.40 | 33.52 | 608 | -0.13(-0.37%) |
May 18, 2022 | 33.70 | 33.87 | 33.65 | 33.65 | 1,395 | -0.83(-2.40%) |
May 17, 2022 | 34.34 | 34.50 | 34.21 | 34.47 | 11,459 | +0.36(+1.07%) |
May 16, 2022 | 33.60 | 34.17 | 33.60 | 34.11 | 7,847 | -0.17(-0.48%) |
May 13, 2022 | 34.27 | 34.45 | 33.83 | 34.28 | 3,396 | +0.30(+0.88%) |
May 12, 2022 | 33.69 | 34.01 | 33.69 | 33.98 | 1,709 | +0.03(+0.08%) |
May 11, 2022 | 33.93 | 34.45 | 33.93 | 33.95 | 1,169 | -0.32(-0.92%) |
May 10, 2022 | 34.40 | 34.41 | 34.27 | 34.27 | 1,136 | -0.07(-0.20%) |
May 09, 2022 | 34.39 | 34.39 | 34.22 | 34.34 | 6,816 | -0.12(-0.36%) |
May 06, 2022 | 34.63 | 34.74 | 34.41 | 34.46 | 10,280 | -0.38(-1.09%) |
May 05, 2022 | 35.08 | 35.59 | 34.84 | 34.84 | 2,137 | -0.78(-2.19%) |
May 04, 2022 | 35.19 | 35.82 | 35.11 | 35.62 | 4,824 | +0.12(+0.33%) |
May 03, 2022 | 35.23 | 35.66 | 35.21 | 35.50 | 4,272 | +0.20(+0.58%) |
May 02, 2022 | 35.31 | 35.41 | 34.85 | 35.30 | 10,971 | -0.16(-0.45%) |
Apr 29, 2022 | 36.14 | 36.14 | 35.46 | 35.46 | 3,060 | -0.57(-1.59%) |
Apr 28, 2022 | 35.56 | 36.06 | 35.42 | 36.03 | 6,419 | +0.47(+1.33%) |
Apr 27, 2022 | 35.56 | 35.57 | 35.42 | 35.56 | 3,872 | +0.03(+0.09%) |
Apr 26, 2022 | 35.65 | 35.65 | 35.39 | 35.53 | 2,870 | -0.48(-1.34%) |
Apr 25, 2022 | 35.49 | 36.16 | 35.47 | 36.01 | 11,530 | +0.35(+0.99%) |
Apr 22, 2022 | 35.93 | 35.93 | 35.66 | 35.66 | 78,446 | -0.61(-1.68%) |
Apr 21, 2022 | 36.47 | 36.47 | 36.22 | 36.26 | 4,424 | -0.07(-0.19%) |
Apr 20, 2022 | 35.14 | 36.58 | 35.14 | 36.33 | 8,181 | +0.63(+1.77%) |
Apr 19, 2022 | 35.35 | 35.88 | 35.35 | 35.70 | 6,330 | +0.70(+2.00%) |
Apr 18, 2022 | 35.05 | 35.10 | 34.91 | 35.00 | 7,904 | -0.46(-1.31%) |
Apr 14, 2022 | 35.88 | 35.88 | 35.10 | 35.46 | 1,359 | -0.19(-0.54%) |
Apr 13, 2022 | 35.66 | 35.66 | 35.41 | 35.66 | 1,214 | +0.08(+0.23%) |
Apr 12, 2022 | 35.59 | 35.59 | 35.56 | 35.58 | 614 | -0.07(-0.20%) |
Apr 11, 2022 | 35.52 | 35.65 | 35.52 | 35.65 | 174 | -0.12(-0.34%) |
Apr 08, 2022 | 36.32 | 36.32 | 35.69 | 35.77 | 2,089 | -0.60(-1.65%) |
Apr 07, 2022 | 36.26 | 36.41 | 36.26 | 36.37 | 1,205 | +0.19(+0.51%) |
Apr 06, 2022 | 35.52 | 36.18 | 35.52 | 36.18 | 1,489 | -0.26(-0.70%) |
Apr 05, 2022 | 36.77 | 36.79 | 36.03 | 36.44 | 5,864 | -0.22(-0.59%) |
Apr 04, 2022 | 36.76 | 36.81 | 36.24 | 36.66 | 4,278 | +0.18(+0.48%) |
Apr 01, 2022 | 36.54 | 36.54 | 36.26 | 36.48 | 3,801 | -0.30(-0.80%) |
Mar 31, 2022 | 37.00 | 37.20 | 36.40 | 36.78 | 3,409 | -0.26(-0.71%) |
Mar 30, 2022 | 36.89 | 37.04 | 36.59 | 37.04 | 2,653 | -0.40(-1.07%) |
Mar 29, 2022 | 37.76 | 37.92 | 37.41 | 37.44 | 2,363 | +0.34(+0.93%) |
Mar 28, 2022 | 37.13 | 37.35 | 36.46 | 37.10 | 3,859 | +0.35(+0.94%) |
Mar 25, 2022 | 36.77 | 36.77 | 36.36 | 36.75 | 882 | -0.12(-0.33%) |
Mar 24, 2022 | 36.24 | 36.87 | 36.24 | 36.87 | 583 | +0.30(+0.81%) |
Mar 23, 2022 | 36.97 | 36.97 | 36.58 | 36.58 | 1,603 | -0.63(-1.70%) |
Mar 22, 2022 | 36.93 | 37.33 | 36.87 | 37.21 | 1,428 | +0.19(+0.51%) |
Mar 21, 2022 | 37.20 | 37.40 | 36.46 | 37.02 | 15,487 | -0.45(-1.20%) |
Mar 18, 2022 | 36.85 | 37.47 | 36.74 | 37.47 | 1,273 | +0.48(+1.30%) |
Mar 17, 2022 | 36.99 | 36.99 | 36.99 | 36.99 | 329 | +0.07(+0.19%) |
Mar 16, 2022 | 37.17 | 37.21 | 36.80 | 36.92 | 4,144 | +0.63(+1.72%) |
Mar 15, 2022 | 35.63 | 36.30 | 35.63 | 36.30 | 462 | +0.75(+2.12%) |
Mar 14, 2022 | 35.29 | 36.01 | 35.29 | 35.54 | 1,113 | +0.02(+0.04%) |
Mar 11, 2022 | 36.16 | 36.16 | 35.23 | 35.53 | 3,611 | -0.34(-0.95%) |
Mar 10, 2022 | 35.90 | 36.20 | 35.69 | 35.87 | 874 | -0.43(-1.18%) |
Mar 09, 2022 | 36.19 | 36.71 | 35.79 | 36.30 | 1,689 | +0.67(+1.89%) |
Mar 08, 2022 | 35.78 | 36.30 | 35.10 | 35.63 | 6,999 | -0.28(-0.78%) |
Mar 07, 2022 | 36.78 | 36.78 | 35.91 | 35.91 | 1,991 | -0.94(-2.54%) |
Mar 04, 2022 | 37.18 | 37.18 | 36.42 | 36.84 | 2,207 | -0.43(-1.15%) |
Mar 03, 2022 | 37.03 | 37.27 | 36.86 | 37.27 | 204 | -0.03(-0.08%) |
Mar 02, 2022 | 37.17 | 37.30 | 37.10 | 37.30 | 911 | +0.22(+0.60%) |