Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.05 | 34.05 | 33.91 | 33.91 | 305 | -0.22(-0.66%) |
May 27, 2022 | 33.94 | 34.14 | 33.94 | 34.14 | 989 | +0.33(+0.98%) |
May 26, 2022 | 33.81 | 33.81 | 33.81 | 33.81 | 132 | +0.25(+0.73%) |
May 25, 2022 | 33.36 | 33.63 | 33.36 | 33.56 | 3,024 | +0.16(+0.49%) |
May 24, 2022 | 32.84 | 33.45 | 32.84 | 33.40 | 1,402 | +0.41(+1.26%) |
May 23, 2022 | 32.72 | 33.12 | 32.72 | 32.98 | 4,506 | +0.55(+1.69%) |
May 20, 2022 | 32.41 | 32.43 | 31.92 | 32.43 | 3,216 | +0.15(+0.45%) |
May 19, 2022 | 32.13 | 32.36 | 32.08 | 32.29 | 3,750 | -0.39(-1.19%) |
May 18, 2022 | 33.64 | 33.64 | 32.68 | 32.68 | 3,640 | -1.84(-5.34%) |
May 17, 2022 | 34.45 | 34.53 | 34.45 | 34.52 | 2,859 | +0.04(+0.11%) |
May 16, 2022 | 34.44 | 34.64 | 34.34 | 34.48 | 2,793 | +0.07(+0.21%) |
May 13, 2022 | 34.00 | 34.41 | 33.98 | 34.41 | 2,540 | +0.69(+2.05%) |
May 12, 2022 | 33.69 | 33.72 | 33.43 | 33.72 | 880 | +0.02(+0.05%) |
May 11, 2022 | 33.88 | 34.00 | 33.70 | 33.70 | 1,202 | -0.07(-0.20%) |
May 10, 2022 | 34.02 | 34.02 | 33.70 | 33.77 | 607 | -0.25(-0.74%) |
May 09, 2022 | 34.13 | 34.23 | 34.02 | 34.02 | 582 | -0.23(-0.67%) |
May 06, 2022 | 34.31 | 34.31 | 34.00 | 34.25 | 1,450 | +0.13(+0.38%) |
May 05, 2022 | 34.03 | 34.12 | 34.03 | 34.12 | 3,489 | -0.69(-2.00%) |
May 04, 2022 | 34.28 | 34.81 | 34.28 | 34.81 | 637 | +0.82(+2.42%) |
May 03, 2022 | 33.92 | 33.99 | 33.92 | 33.99 | 955 | +0.02(+0.05%) |
May 02, 2022 | 34.30 | 34.37 | 33.78 | 33.97 | 6,674 | -0.42(-1.21%) |
Apr 29, 2022 | 34.78 | 34.78 | 34.39 | 34.39 | 1,478 | -0.79(-2.25%) |
Apr 28, 2022 | 34.71 | 35.18 | 34.71 | 35.18 | 1,369 | +0.45(+1.31%) |
Apr 27, 2022 | 34.59 | 34.73 | 34.59 | 34.73 | 354 | +0.17(+0.49%) |
Apr 26, 2022 | 35.11 | 35.11 | 34.56 | 34.56 | 1,502 | -0.52(-1.47%) |
Apr 25, 2022 | 34.60 | 35.08 | 34.60 | 35.08 | 351 | +0.10(+0.30%) |
Apr 22, 2022 | 35.26 | 35.26 | 34.97 | 34.97 | 981 | -0.54(-1.53%) |
Apr 21, 2022 | 35.88 | 35.88 | 35.51 | 35.51 | 2,151 | -0.08(-0.22%) |
Apr 20, 2022 | 35.42 | 35.63 | 35.42 | 35.59 | 1,164 | +0.45(+1.29%) |
Apr 19, 2022 | 34.94 | 35.14 | 34.94 | 35.14 | 1,707 | +0.51(+1.47%) |
Apr 18, 2022 | 34.70 | 34.70 | 34.63 | 34.63 | 407 | -0.27(-0.77%) |
Apr 14, 2022 | 35.02 | 35.05 | 34.90 | 34.90 | 7,658 | -0.02(-0.05%) |
Apr 13, 2022 | 34.71 | 34.92 | 34.71 | 34.92 | 556 | +0.21(+0.60%) |
Apr 12, 2022 | 34.71 | 34.95 | 34.67 | 34.71 | 2,977 | +0.06(+0.18%) |
Apr 11, 2022 | 34.78 | 34.79 | 34.65 | 34.65 | 1,733 | -0.02(-0.05%) |
Apr 08, 2022 | 34.73 | 34.80 | 34.66 | 34.66 | 1,839 | +0.11(+0.33%) |
Apr 07, 2022 | 34.27 | 34.62 | 34.27 | 34.55 | 2,829 | +0.22(+0.63%) |
Apr 06, 2022 | 34.07 | 34.34 | 34.07 | 34.33 | 933 | +0.30(+0.89%) |
Apr 05, 2022 | 34.14 | 34.15 | 34.03 | 34.03 | 1,033 | -0.11(-0.32%) |
Apr 04, 2022 | 34.20 | 34.20 | 33.99 | 34.14 | 2,174 | -0.20(-0.59%) |
Apr 01, 2022 | 34.09 | 34.34 | 33.92 | 34.34 | 3,152 | +0.42(+1.23%) |
Mar 31, 2022 | 34.05 | 34.07 | 33.92 | 33.92 | 622 | -0.00(-0.01%) |
Mar 30, 2022 | 33.78 | 33.93 | 33.78 | 33.93 | 1,742 | -0.04(-0.13%) |
Mar 29, 2022 | 33.96 | 33.97 | 33.95 | 33.97 | 1,065 | +0.33(+0.97%) |
Mar 28, 2022 | 33.66 | 33.66 | 33.42 | 33.65 | 33,460 | +0.02(+0.06%) |
Mar 25, 2022 | 33.61 | 33.63 | 33.61 | 33.63 | 151 | +0.31(+0.92%) |
Mar 24, 2022 | 33.32 | 33.32 | 33.32 | 33.32 | 145 | +0.15(+0.45%) |
Mar 23, 2022 | 33.49 | 33.49 | 33.17 | 33.17 | 1,330 | -0.25(-0.74%) |
Mar 22, 2022 | 33.25 | 33.41 | 33.25 | 33.41 | 950 | +0.24(+0.71%) |
Mar 21, 2022 | 33.48 | 33.48 | 33.02 | 33.18 | 2,302 | -0.01(-0.02%) |
Mar 18, 2022 | 32.96 | 33.18 | 32.88 | 33.18 | 2,745 | +0.18(+0.53%) |
Mar 17, 2022 | 32.83 | 33.01 | 32.83 | 33.01 | 3,255 | +0.23(+0.72%) |
Mar 16, 2022 | 32.80 | 32.84 | 32.55 | 32.77 | 2,263 | +0.20(+0.61%) |
Mar 15, 2022 | 32.54 | 32.63 | 32.53 | 32.58 | 1,324 | +0.61(+1.91%) |
Mar 14, 2022 | 31.97 | 32.22 | 31.96 | 31.96 | 2,308 | +0.13(+0.41%) |
Mar 11, 2022 | 32.47 | 32.47 | 31.83 | 31.83 | 950 | -0.40(-1.23%) |
Mar 10, 2022 | 32.23 | 32.31 | 32.00 | 32.23 | 1,173 | -0.31(-0.96%) |
Mar 09, 2022 | 32.53 | 32.66 | 32.53 | 32.54 | 882 | +0.30(+0.92%) |
Mar 08, 2022 | 32.75 | 32.75 | 32.25 | 32.25 | 1,557 | -0.87(-2.63%) |
Mar 07, 2022 | 33.19 | 33.19 | 33.12 | 33.12 | 457 | -0.88(-2.57%) |
Mar 04, 2022 | 33.80 | 33.99 | 33.60 | 33.99 | 7,455 | -0.03(-0.10%) |
Mar 03, 2022 | 34.08 | 34.28 | 34.03 | 34.03 | 3,892 | +0.03(+0.10%) |
Mar 02, 2022 | 33.63 | 34.04 | 33.63 | 33.99 | 322 | +0.42(+1.26%) |