Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.22 | 34.33 | 34.06 | 34.13 | 81,140 | -0.09(-0.27%) |
May 27, 2022 | 34.18 | 34.34 | 34.13 | 34.22 | 378,421 | +0.11(+0.33%) |
May 26, 2022 | 33.84 | 34.22 | 33.83 | 34.11 | 791,805 | +0.29(+0.85%) |
May 25, 2022 | 33.41 | 33.94 | 33.41 | 33.82 | 30,037 | +0.20(+0.58%) |
May 24, 2022 | 33.66 | 33.70 | 33.44 | 33.63 | 48,466 | -0.09(-0.28%) |
May 23, 2022 | 33.45 | 33.79 | 33.45 | 33.72 | 20,400 | +0.89(+2.72%) |
May 20, 2022 | 33.20 | 33.20 | 32.47 | 32.83 | 29,183 | +0.15(+0.46%) |
May 19, 2022 | 32.33 | 32.88 | 32.33 | 32.68 | 47,206 | +0.28(+0.86%) |
May 18, 2022 | 32.91 | 32.97 | 32.35 | 32.40 | 25,335 | -0.75(-2.27%) |
May 17, 2022 | 33.05 | 33.27 | 32.88 | 33.15 | 57,002 | +0.90(+2.80%) |
May 16, 2022 | 32.12 | 32.43 | 31.96 | 32.25 | 47,524 | +0.31(+0.96%) |
May 13, 2022 | 31.56 | 32.08 | 31.55 | 31.95 | 35,585 | +0.83(+2.66%) |
May 12, 2022 | 31.15 | 31.48 | 30.96 | 31.12 | 50,586 | -0.33(-1.04%) |
May 11, 2022 | 31.85 | 32.20 | 31.40 | 31.44 | 57,176 | +0.00(+0.00%) |
May 10, 2022 | 31.81 | 31.81 | 31.29 | 31.44 | 43,171 | +0.22(+0.71%) |
May 09, 2022 | 31.65 | 31.70 | 31.20 | 31.22 | 36,593 | -1.00(-3.12%) |
May 06, 2022 | 32.31 | 32.46 | 32.07 | 32.22 | 66,118 | -0.36(-1.11%) |
May 05, 2022 | 33.40 | 33.40 | 32.39 | 32.59 | 131,856 | -1.22(-3.60%) |
May 04, 2022 | 33.33 | 33.88 | 32.98 | 33.81 | 38,813 | +0.49(+1.48%) |
May 03, 2022 | 33.30 | 33.43 | 33.17 | 33.31 | 62,071 | +0.37(+1.13%) |
May 02, 2022 | 33.04 | 33.17 | 32.58 | 32.94 | 115,219 | -0.18(-0.53%) |
Apr 29, 2022 | 33.58 | 33.67 | 33.10 | 33.12 | 45,292 | -0.28(-0.84%) |
Apr 28, 2022 | 33.28 | 33.48 | 32.94 | 33.40 | 55,582 | +0.27(+0.81%) |
Apr 27, 2022 | 33.12 | 33.36 | 32.96 | 33.13 | 49,073 | +0.08(+0.25%) |
Apr 26, 2022 | 33.72 | 33.75 | 32.94 | 33.04 | 59,308 | -0.94(-2.76%) |
Apr 25, 2022 | 33.92 | 33.99 | 33.55 | 33.98 | 97,835 | -0.55(-1.59%) |
Apr 22, 2022 | 35.11 | 35.11 | 34.49 | 34.53 | 59,812 | -0.61(-1.75%) |
Apr 21, 2022 | 35.95 | 35.99 | 35.14 | 35.14 | 36,662 | -0.37(-1.05%) |
Apr 20, 2022 | 35.57 | 35.63 | 35.40 | 35.52 | 165,960 | +0.21(+0.61%) |
Apr 19, 2022 | 35.13 | 35.40 | 35.11 | 35.30 | 81,513 | +0.22(+0.64%) |
Apr 18, 2022 | 35.17 | 35.36 | 35.05 | 35.08 | 50,030 | -0.15(-0.42%) |
Apr 14, 2022 | 35.37 | 35.40 | 35.18 | 35.23 | 61,872 | -0.14(-0.39%) |
Apr 13, 2022 | 35.07 | 35.47 | 35.07 | 35.37 | 38,175 | +0.48(+1.39%) |
Apr 12, 2022 | 35.17 | 35.26 | 34.77 | 34.88 | 100,176 | -0.16(-0.45%) |
Apr 11, 2022 | 35.31 | 35.39 | 34.97 | 35.04 | 45,979 | -0.39(-1.10%) |
Apr 08, 2022 | 35.30 | 35.52 | 35.24 | 35.43 | 68,557 | +0.12(+0.34%) |
Apr 07, 2022 | 35.46 | 35.51 | 35.05 | 35.31 | 82,324 | +0.11(+0.32%) |
Apr 06, 2022 | 35.21 | 35.42 | 35.02 | 35.20 | 115,064 | -0.64(-1.79%) |
Apr 05, 2022 | 36.13 | 36.25 | 35.73 | 35.84 | 283,171 | -0.46(-1.28%) |
Apr 04, 2022 | 36.23 | 36.38 | 36.20 | 36.31 | 88,194 | -0.03(-0.08%) |
Apr 01, 2022 | 36.18 | 36.35 | 36.09 | 36.33 | 128,577 | +0.40(+1.11%) |
Mar 31, 2022 | 36.45 | 36.45 | 35.93 | 35.93 | 297,340 | -0.86(-2.33%) |
Mar 30, 2022 | 36.80 | 36.96 | 36.72 | 36.79 | 600,000 | -0.04(-0.10%) |
Mar 29, 2022 | 36.89 | 37.00 | 36.57 | 36.83 | 25,642 | +0.93(+2.59%) |
Mar 28, 2022 | 35.85 | 35.97 | 35.63 | 35.90 | 95,099 | -0.02(-0.05%) |
Mar 25, 2022 | 35.85 | 35.96 | 35.63 | 35.92 | 73,839 | +0.16(+0.46%) |
Mar 24, 2022 | 35.70 | 35.79 | 35.59 | 35.75 | 34,533 | -0.01(-0.04%) |
Mar 23, 2022 | 35.80 | 35.97 | 35.71 | 35.77 | 147,554 | -0.66(-1.80%) |
Mar 22, 2022 | 36.33 | 36.50 | 36.27 | 36.42 | 25,266 | +0.49(+1.37%) |
Mar 21, 2022 | 36.17 | 36.21 | 35.78 | 35.93 | 39,405 | -0.19(-0.51%) |
Mar 18, 2022 | 35.44 | 36.22 | 35.44 | 36.12 | 61,728 | +0.24(+0.67%) |
Mar 17, 2022 | 35.47 | 36.04 | 35.38 | 35.87 | 40,365 | +0.16(+0.44%) |
Mar 16, 2022 | 35.07 | 35.72 | 34.93 | 35.72 | 40,740 | +1.55(+4.54%) |
Mar 15, 2022 | 34.15 | 34.24 | 33.82 | 34.16 | 43,409 | +0.06(+0.16%) |
Mar 14, 2022 | 34.17 | 34.42 | 33.92 | 34.11 | 60,440 | +0.84(+2.51%) |
Mar 11, 2022 | 33.93 | 33.93 | 33.19 | 33.27 | 112,229 | -0.10(-0.31%) |
Mar 10, 2022 | 33.38 | 33.61 | 33.26 | 33.37 | 80,530 | -0.51(-1.51%) |
Mar 09, 2022 | 33.46 | 34.31 | 33.33 | 33.89 | 210,487 | +1.62(+5.01%) |
Mar 08, 2022 | 32.38 | 33.14 | 31.78 | 32.27 | 234,291 | +0.76(+2.42%) |
Mar 07, 2022 | 32.57 | 32.59 | 31.11 | 31.51 | 223,476 | -1.15(-3.53%) |
Mar 04, 2022 | 32.87 | 32.88 | 32.31 | 32.66 | 121,426 | -1.48(-4.33%) |
Mar 03, 2022 | 35.14 | 35.14 | 33.95 | 34.14 | 485,661 | -1.07(-3.04%) |
Mar 02, 2022 | 35.08 | 35.44 | 34.84 | 35.20 | 92,291 | +0.50(+1.45%) |