Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.75 | 34.75 | 34.39 | 34.46 | 458,123 | -0.24(-0.69%) |
May 27, 2022 | 34.74 | 34.74 | 34.46 | 34.70 | 272,834 | +0.15(+0.43%) |
May 26, 2022 | 34.57 | 34.63 | 34.44 | 34.55 | 379,094 | +0.10(+0.29%) |
May 25, 2022 | 34.20 | 34.53 | 34.18 | 34.45 | 296,275 | +0.24(+0.70%) |
May 24, 2022 | 33.94 | 34.30 | 33.83 | 34.21 | 392,954 | +0.19(+0.56%) |
May 23, 2022 | 33.95 | 34.15 | 33.83 | 34.02 | 203,360 | +0.50(+1.49%) |
May 20, 2022 | 33.79 | 33.79 | 33.09 | 33.52 | 263,581 | +0.20(+0.60%) |
May 19, 2022 | 33.19 | 33.51 | 33.00 | 33.32 | 298,009 | +0.14(+0.42%) |
May 18, 2022 | 33.66 | 33.70 | 33.05 | 33.18 | 161,861 | -0.56(-1.66%) |
May 17, 2022 | 33.81 | 33.81 | 33.49 | 33.74 | 148,396 | +0.51(+1.53%) |
May 16, 2022 | 32.91 | 33.36 | 32.89 | 33.23 | 410,226 | +0.35(+1.06%) |
May 13, 2022 | 32.72 | 32.89 | 32.58 | 32.88 | 105,699 | +0.50(+1.54%) |
May 12, 2022 | 32.35 | 32.48 | 32.04 | 32.38 | 396,719 | -0.10(-0.31%) |
May 11, 2022 | 32.61 | 33.02 | 32.45 | 32.48 | 172,609 | +0.11(+0.34%) |
May 10, 2022 | 32.78 | 32.78 | 32.15 | 32.37 | 111,384 | -0.05(-0.15%) |
May 09, 2022 | 32.92 | 32.92 | 32.32 | 32.42 | 179,390 | -0.89(-2.67%) |
May 06, 2022 | 33.28 | 33.34 | 32.95 | 33.31 | 405,284 | +0.09(+0.27%) |
May 05, 2022 | 33.62 | 33.62 | 32.91 | 33.22 | 364,792 | -0.64(-1.89%) |
May 04, 2022 | 33.31 | 33.91 | 33.15 | 33.86 | 74,103 | +0.67(+2.02%) |
May 03, 2022 | 32.96 | 33.29 | 32.96 | 33.19 | 137,990 | +0.36(+1.10%) |
May 02, 2022 | 32.93 | 32.94 | 32.45 | 32.83 | 100,589 | +0.04(+0.12%) |
Apr 29, 2022 | 33.34 | 33.38 | 32.76 | 32.79 | 242,139 | -0.50(-1.50%) |
Apr 28, 2022 | 33.11 | 33.40 | 32.85 | 33.29 | 71,700 | +0.40(+1.22%) |
Apr 27, 2022 | 32.93 | 33.12 | 32.71 | 32.89 | 110,600 | +0.17(+0.53%) |
Apr 26, 2022 | 33.07 | 33.14 | 32.72 | 32.72 | 114,639 | -0.45(-1.37%) |
Apr 25, 2022 | 33.29 | 33.29 | 32.64 | 33.17 | 127,548 | -0.31(-0.93%) |
Apr 22, 2022 | 34.10 | 34.10 | 33.47 | 33.48 | 167,688 | -0.66(-1.93%) |
Apr 21, 2022 | 34.68 | 34.68 | 34.07 | 34.14 | 190,706 | -0.45(-1.30%) |
Apr 20, 2022 | 34.54 | 34.69 | 34.40 | 34.59 | 281,236 | +0.17(+0.49%) |
Apr 19, 2022 | 34.16 | 34.46 | 34.16 | 34.42 | 344,873 | +0.02(+0.06%) |
Apr 18, 2022 | 34.53 | 34.55 | 34.33 | 34.40 | 103,229 | -0.08(-0.23%) |
Apr 14, 2022 | 34.51 | 34.64 | 34.41 | 34.48 | 266,294 | +0.03(+0.09%) |
Apr 13, 2022 | 34.35 | 34.50 | 34.16 | 34.45 | 177,416 | +0.32(+0.94%) |
Apr 12, 2022 | 34.27 | 34.40 | 34.05 | 34.13 | 94,450 | +0.04(+0.12%) |
Apr 11, 2022 | 34.20 | 34.33 | 34.07 | 34.09 | 149,447 | -0.22(-0.64%) |
Apr 08, 2022 | 34.09 | 34.46 | 34.09 | 34.31 | 390,942 | +0.26(+0.76%) |
Apr 07, 2022 | 33.94 | 34.11 | 33.67 | 34.05 | 275,987 | +0.19(+0.56%) |
Apr 06, 2022 | 33.65 | 33.91 | 33.58 | 33.86 | 143,873 | +0.19(+0.56%) |
Apr 05, 2022 | 34.02 | 34.12 | 33.67 | 33.67 | 124,848 | -0.35(-1.03%) |
Apr 04, 2022 | 34.06 | 34.06 | 33.88 | 34.02 | 38,669 | +0.02(+0.06%) |
Apr 01, 2022 | 33.78 | 34.02 | 33.69 | 34.00 | 98,206 | +0.46(+1.37%) |
Mar 31, 2022 | 33.85 | 34.99 | 33.54 | 33.54 | 605,133 | -0.38(-1.12%) |
Mar 30, 2022 | 33.81 | 34.04 | 33.81 | 33.92 | 87,761 | +0.19(+0.56%) |
Mar 29, 2022 | 33.76 | 33.79 | 33.49 | 33.73 | 104,148 | +0.20(+0.60%) |
Mar 28, 2022 | 33.76 | 33.76 | 33.41 | 33.53 | 69,579 | -0.38(-1.12%) |
Mar 25, 2022 | 33.82 | 33.91 | 33.62 | 33.91 | 144,431 | +0.33(+0.98%) |
Mar 24, 2022 | 33.51 | 33.84 | 33.46 | 33.58 | 131,085 | -0.03(-0.09%) |
Mar 23, 2022 | 33.48 | 33.77 | 33.48 | 33.61 | 53,130 | -0.05(-0.15%) |
Mar 22, 2022 | 33.77 | 33.77 | 33.55 | 33.66 | 79,685 | +0.14(+0.42%) |
Mar 21, 2022 | 33.42 | 33.62 | 33.41 | 33.52 | 69,680 | +0.29(+0.87%) |
Mar 18, 2022 | 33.05 | 33.25 | 32.92 | 33.23 | 102,504 | +0.15(+0.45%) |
Mar 17, 2022 | 32.84 | 33.17 | 32.69 | 33.08 | 141,120 | +0.44(+1.35%) |
Mar 16, 2022 | 32.64 | 32.75 | 32.25 | 32.64 | 50,203 | +0.32(+0.99%) |
Mar 15, 2022 | 32.24 | 32.33 | 32.00 | 32.32 | 32,892 | +0.12(+0.37%) |
Mar 14, 2022 | 32.62 | 32.62 | 32.16 | 32.20 | 105,152 | -0.20(-0.62%) |
Mar 11, 2022 | 32.81 | 32.88 | 32.39 | 32.40 | 77,182 | -0.31(-0.95%) |
Mar 10, 2022 | 32.60 | 32.82 | 32.51 | 32.71 | 45,545 | -0.05(-0.15%) |
Mar 09, 2022 | 32.89 | 32.97 | 32.41 | 32.76 | 84,659 | +0.32(+0.99%) |
Mar 08, 2022 | 32.62 | 32.78 | 32.34 | 32.44 | 204,158 | +0.05(+0.15%) |
Mar 07, 2022 | 32.92 | 32.92 | 32.29 | 32.39 | 87,367 | -0.50(-1.52%) |
Mar 04, 2022 | 32.61 | 32.89 | 32.55 | 32.89 | 55,292 | -0.29(-0.87%) |
Mar 03, 2022 | 33.39 | 33.46 | 33.08 | 33.18 | 40,568 | -0.27(-0.81%) |
Mar 02, 2022 | 33.12 | 33.54 | 33.00 | 33.45 | 83,162 | +0.68(+2.08%) |