Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.00 | 34.03 | 33.86 | 33.96 | 1,748,143 | -0.17(-0.50%) |
May 27, 2022 | 34.00 | 34.13 | 34.00 | 34.13 | 1,290,467 | +0.23(+0.67%) |
May 26, 2022 | 33.80 | 33.91 | 33.80 | 33.90 | 440,492 | +0.16(+0.48%) |
May 25, 2022 | 33.60 | 33.74 | 33.58 | 33.74 | 198,679 | +0.20(+0.59%) |
May 24, 2022 | 33.42 | 33.62 | 33.42 | 33.54 | 121,425 | +0.10(+0.31%) |
May 23, 2022 | 33.41 | 33.48 | 33.41 | 33.44 | 133,549 | +0.02(+0.06%) |
May 20, 2022 | 33.43 | 33.43 | 33.19 | 33.42 | 162,183 | +0.09(+0.28%) |
May 19, 2022 | 33.26 | 33.40 | 33.26 | 33.32 | 238,452 | +0.11(+0.34%) |
May 18, 2022 | 33.36 | 33.42 | 33.21 | 33.21 | 317,976 | -0.26(-0.79%) |
May 17, 2022 | 33.50 | 33.52 | 33.42 | 33.47 | 108,959 | +0.07(+0.20%) |
May 16, 2022 | 33.39 | 33.49 | 33.39 | 33.41 | 132,409 | +0.04(+0.11%) |
May 13, 2022 | 33.29 | 33.44 | 33.29 | 33.37 | 626,592 | +0.09(+0.26%) |
May 12, 2022 | 33.27 | 33.34 | 33.13 | 33.29 | 336,326 | +0.06(+0.17%) |
May 11, 2022 | 33.16 | 33.39 | 33.15 | 33.23 | 375,658 | -0.05(-0.14%) |
May 10, 2022 | 33.36 | 33.43 | 33.21 | 33.28 | 248,284 | +0.09(+0.28%) |
May 09, 2022 | 33.27 | 33.27 | 33.11 | 33.18 | 313,872 | -0.20(-0.59%) |
May 06, 2022 | 33.38 | 33.52 | 33.30 | 33.38 | 165,479 | -0.21(-0.62%) |
May 05, 2022 | 33.84 | 33.91 | 33.44 | 33.59 | 687,837 | -0.51(-1.50%) |
May 04, 2022 | 33.73 | 34.13 | 33.64 | 34.10 | 257,145 | +0.35(+1.04%) |
May 03, 2022 | 33.74 | 33.87 | 33.74 | 33.75 | 499,366 | +0.12(+0.36%) |
May 02, 2022 | 33.60 | 33.70 | 33.45 | 33.63 | 211,189 | -0.10(-0.31%) |
Apr 29, 2022 | 34.09 | 34.10 | 33.73 | 33.73 | 123,381 | -0.42(-1.24%) |
Apr 28, 2022 | 33.98 | 34.18 | 33.88 | 34.16 | 239,669 | +0.23(+0.67%) |
Apr 27, 2022 | 33.98 | 34.09 | 33.92 | 33.93 | 279,039 | -0.03(-0.08%) |
Apr 26, 2022 | 34.22 | 34.23 | 33.96 | 33.96 | 220,789 | -0.27(-0.80%) |
Apr 25, 2022 | 34.05 | 34.23 | 34.05 | 34.23 | 493,861 | +0.20(+0.58%) |
Apr 22, 2022 | 34.22 | 34.28 | 34.03 | 34.03 | 1,334,480 | -0.28(-0.82%) |
Apr 21, 2022 | 34.59 | 34.67 | 34.31 | 34.32 | 173,272 | -0.31(-0.90%) |
Apr 20, 2022 | 34.58 | 34.67 | 34.57 | 34.63 | 258,457 | +0.13(+0.38%) |
Apr 19, 2022 | 34.43 | 34.52 | 34.38 | 34.50 | 1,811,178 | +0.04(+0.11%) |
Apr 18, 2022 | 34.55 | 34.59 | 34.43 | 34.46 | 165,104 | -0.13(-0.38%) |
Apr 14, 2022 | 34.82 | 34.82 | 34.57 | 34.59 | 108,824 | -0.25(-0.73%) |
Apr 13, 2022 | 34.75 | 34.84 | 34.64 | 34.84 | 131,461 | +0.15(+0.44%) |
Apr 12, 2022 | 34.77 | 34.86 | 34.64 | 34.69 | 69,678 | +0.02(+0.05%) |
Apr 11, 2022 | 34.80 | 34.81 | 34.62 | 34.67 | 174,986 | -0.25(-0.73%) |
Apr 08, 2022 | 34.96 | 35.01 | 34.88 | 34.93 | 174,524 | -0.10(-0.30%) |
Apr 07, 2022 | 34.98 | 35.05 | 34.92 | 35.03 | 126,587 | -0.08(-0.22%) |
Apr 06, 2022 | 35.06 | 35.17 | 34.97 | 35.11 | 110,810 | -0.10(-0.29%) |
Apr 05, 2022 | 35.49 | 35.59 | 35.21 | 35.21 | 591,730 | -0.43(-1.22%) |
Apr 04, 2022 | 35.57 | 35.65 | 35.50 | 35.65 | 89,149 | +0.12(+0.34%) |
Apr 01, 2022 | 35.43 | 35.53 | 35.37 | 35.53 | 101,236 | +0.04(+0.11%) |
Mar 31, 2022 | 35.56 | 35.64 | 35.48 | 35.49 | 154,636 | -0.09(-0.26%) |
Mar 30, 2022 | 35.58 | 35.65 | 35.55 | 35.58 | 171,890 | -0.03(-0.08%) |
Mar 29, 2022 | 35.49 | 35.63 | 35.49 | 35.61 | 204,469 | +0.21(+0.59%) |
Mar 28, 2022 | 35.25 | 35.40 | 35.21 | 35.40 | 160,522 | +0.15(+0.43%) |
Mar 25, 2022 | 35.30 | 35.33 | 35.19 | 35.25 | 173,717 | -0.16(-0.45%) |
Mar 24, 2022 | 35.36 | 35.41 | 35.24 | 35.41 | 241,724 | +0.09(+0.27%) |
Mar 23, 2022 | 35.30 | 35.36 | 35.29 | 35.32 | 295,947 | -0.04(-0.11%) |
Mar 22, 2022 | 35.31 | 35.39 | 35.31 | 35.36 | 984,840 | +0.05(+0.13%) |
Mar 21, 2022 | 35.40 | 35.52 | 35.28 | 35.31 | 155,991 | -0.24(-0.69%) |
Mar 18, 2022 | 35.44 | 35.62 | 35.38 | 35.55 | 103,417 | +0.16(+0.45%) |
Mar 17, 2022 | 35.21 | 35.45 | 35.21 | 35.39 | 114,162 | +0.14(+0.40%) |
Mar 16, 2022 | 35.04 | 35.27 | 34.89 | 35.25 | 74,407 | +0.36(+1.03%) |
Mar 15, 2022 | 34.82 | 34.90 | 34.76 | 34.89 | 1,665,519 | +0.21(+0.60%) |
Mar 14, 2022 | 34.88 | 34.94 | 34.69 | 34.69 | 246,374 | -0.30(-0.86%) |
Mar 11, 2022 | 35.16 | 35.21 | 34.94 | 34.99 | 65,177 | -0.13(-0.38%) |
Mar 10, 2022 | 35.14 | 35.15 | 35.01 | 35.12 | 107,946 | -0.24(-0.69%) |
Mar 09, 2022 | 35.20 | 35.40 | 35.20 | 35.36 | 344,198 | +0.32(+0.91%) |
Mar 08, 2022 | 35.15 | 35.29 | 35.00 | 35.04 | 135,884 | -0.08(-0.21%) |
Mar 07, 2022 | 35.47 | 35.47 | 35.12 | 35.12 | 309,896 | -0.53(-1.48%) |
Mar 04, 2022 | 35.62 | 35.65 | 35.53 | 35.65 | 99,761 | +0.00(+0.00%) |
Mar 03, 2022 | 35.83 | 35.83 | 35.65 | 35.65 | 73,070 | -0.08(-0.21%) |
Mar 02, 2022 | 35.82 | 35.86 | 35.71 | 35.72 | 51,479 | -0.09(-0.26%) |