Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.16 | 34.16 | 33.50 | 33.87 | 245,876 | -0.12(-0.35%) |
May 27, 2022 | 33.81 | 34.00 | 33.70 | 33.99 | 221,839 | +0.35(+1.04%) |
May 26, 2022 | 33.55 | 33.83 | 33.39 | 33.64 | 179,640 | +0.31(+0.93%) |
May 25, 2022 | 33.40 | 33.40 | 32.99 | 33.33 | 130,707 | +0.12(+0.36%) |
May 24, 2022 | 32.75 | 33.30 | 32.35 | 33.21 | 166,455 | +0.59(+1.81%) |
May 23, 2022 | 32.70 | 32.97 | 32.58 | 32.62 | 238,297 | +0.10(+0.31%) |
May 20, 2022 | 32.94 | 32.94 | 32.17 | 32.52 | 163,564 | -0.07(-0.21%) |
May 19, 2022 | 32.33 | 33.15 | 32.19 | 32.59 | 149,068 | +0.13(+0.40%) |
May 18, 2022 | 32.75 | 33.00 | 32.46 | 32.46 | 154,378 | -0.79(-2.38%) |
May 17, 2022 | 33.24 | 33.36 | 32.65 | 33.25 | 186,363 | +0.36(+1.09%) |
May 16, 2022 | 32.50 | 32.90 | 32.28 | 32.89 | 137,362 | +0.55(+1.70%) |
May 13, 2022 | 32.28 | 32.83 | 31.97 | 32.34 | 201,286 | +0.38(+1.19%) |
May 12, 2022 | 32.44 | 32.64 | 31.65 | 31.96 | 306,352 | -0.40(-1.24%) |
May 11, 2022 | 32.41 | 33.03 | 32.14 | 32.36 | 431,270 | +0.02(+0.06%) |
May 10, 2022 | 32.96 | 33.06 | 31.92 | 32.34 | 255,050 | -0.19(-0.58%) |
May 09, 2022 | 32.99 | 33.00 | 32.32 | 32.53 | 249,177 | -0.59(-1.78%) |
May 06, 2022 | 32.97 | 33.24 | 32.83 | 33.12 | 151,748 | +0.19(+0.58%) |
May 05, 2022 | 33.55 | 33.62 | 32.78 | 32.93 | 196,261 | -0.58(-1.73%) |
May 04, 2022 | 33.05 | 33.62 | 32.96 | 33.51 | 247,876 | +0.55(+1.67%) |
May 03, 2022 | 32.90 | 33.29 | 32.81 | 32.96 | 181,051 | +0.01(+0.03%) |
May 02, 2022 | 33.25 | 33.50 | 32.50 | 32.95 | 306,810 | -0.31(-0.93%) |
Apr 29, 2022 | 34.39 | 34.48 | 33.22 | 33.26 | 248,574 | -0.98(-2.86%) |
Apr 28, 2022 | 33.97 | 34.24 | 33.57 | 34.24 | 239,339 | +0.60(+1.78%) |
Apr 27, 2022 | 33.65 | 34.13 | 33.52 | 33.64 | 233,666 | +0.04(+0.12%) |
Apr 26, 2022 | 34.02 | 34.02 | 33.57 | 33.60 | 185,803 | -0.32(-0.94%) |
Apr 25, 2022 | 34.00 | 34.05 | 33.21 | 33.92 | 322,361 | -0.14(-0.41%) |
Apr 22, 2022 | 34.75 | 34.76 | 34.00 | 34.06 | 229,824 | -0.71(-2.04%) |
Apr 21, 2022 | 35.40 | 35.40 | 34.62 | 34.77 | 132,199 | -0.47(-1.33%) |
Apr 20, 2022 | 34.97 | 35.43 | 34.87 | 35.24 | 243,419 | +0.43(+1.24%) |
Apr 19, 2022 | 34.42 | 34.88 | 34.38 | 34.81 | 163,973 | +0.44(+1.28%) |
Apr 18, 2022 | 34.69 | 34.72 | 34.28 | 34.37 | 203,251 | -0.25(-0.72%) |
Apr 14, 2022 | 34.58 | 34.75 | 34.45 | 34.62 | 120,624 | -0.04(-0.12%) |
Apr 13, 2022 | 34.49 | 34.66 | 34.25 | 34.66 | 141,055 | +0.29(+0.84%) |
Apr 12, 2022 | 34.43 | 34.67 | 34.07 | 34.37 | 231,090 | +0.21(+0.61%) |
Apr 11, 2022 | 34.76 | 34.76 | 34.12 | 34.16 | 192,528 | -0.62(-1.78%) |
Apr 08, 2022 | 34.50 | 34.85 | 34.50 | 34.78 | 115,838 | +0.31(+0.90%) |
Apr 07, 2022 | 34.50 | 34.59 | 34.29 | 34.47 | 164,615 | -0.07(-0.20%) |
Apr 06, 2022 | 34.20 | 34.68 | 34.20 | 34.54 | 215,558 | +0.18(+0.52%) |
Apr 05, 2022 | 34.20 | 35.06 | 34.16 | 34.36 | 338,150 | -0.30(-0.87%) |
Apr 04, 2022 | 34.95 | 34.95 | 34.55 | 34.66 | 235,961 | -0.25(-0.72%) |
Apr 01, 2022 | 34.66 | 34.94 | 34.42 | 34.91 | 184,729 | +0.34(+0.98%) |
Mar 31, 2022 | 34.94 | 34.99 | 34.50 | 34.57 | 239,149 | -0.13(-0.37%) |
Mar 30, 2022 | 34.20 | 34.70 | 34.16 | 34.70 | 265,691 | +0.54(+1.58%) |
Mar 29, 2022 | 34.00 | 34.25 | 33.95 | 34.16 | 229,530 | +0.25(+0.74%) |
Mar 28, 2022 | 33.81 | 33.91 | 33.55 | 33.91 | 197,734 | +0.41(+1.22%) |
Mar 25, 2022 | 33.38 | 33.54 | 33.27 | 33.50 | 161,638 | +0.19(+0.57%) |
Mar 24, 2022 | 33.10 | 33.32 | 33.06 | 33.31 | 122,107 | +0.29(+0.88%) |
Mar 23, 2022 | 32.87 | 33.14 | 32.85 | 33.02 | 126,511 | +0.04(+0.12%) |
Mar 22, 2022 | 33.00 | 33.14 | 32.98 | 32.98 | 203,312 | -0.05(-0.15%) |
Mar 21, 2022 | 33.05 | 33.16 | 32.96 | 33.03 | 156,433 | -0.03(-0.09%) |
Mar 18, 2022 | 32.95 | 33.14 | 32.83 | 33.06 | 182,742 | -0.12(-0.36%) |
Mar 17, 2022 | 33.06 | 33.35 | 33.03 | 33.18 | 190,038 | -0.11(-0.33%) |
Mar 16, 2022 | 33.23 | 33.33 | 32.91 | 33.29 | 234,344 | +0.21(+0.63%) |
Mar 15, 2022 | 32.83 | 33.27 | 32.83 | 33.08 | 259,467 | +0.16(+0.49%) |
Mar 14, 2022 | 33.11 | 33.20 | 32.90 | 32.92 | 150,839 | -0.23(-0.69%) |
Mar 11, 2022 | 33.29 | 33.30 | 33.11 | 33.15 | 139,650 | +0.04(+0.12%) |
Mar 10, 2022 | 33.01 | 33.11 | 32.65 | 33.11 | 150,051 | +0.22(+0.67%) |
Mar 09, 2022 | 33.15 | 33.16 | 32.87 | 32.89 | 168,545 | -0.09(-0.27%) |
Mar 08, 2022 | 33.25 | 33.40 | 32.76 | 32.98 | 285,535 | -0.19(-0.57%) |
Mar 07, 2022 | 33.19 | 33.30 | 33.02 | 33.17 | 217,532 | -0.02(-0.06%) |
Mar 04, 2022 | 32.69 | 33.20 | 32.45 | 33.19 | 182,325 | +0.43(+1.31%) |
Mar 03, 2022 | 32.45 | 32.94 | 32.45 | 32.76 | 224,680 | +0.37(+1.14%) |
Mar 02, 2022 | 32.00 | 32.42 | 31.96 | 32.39 | 219,570 | +0.41(+1.28%) |