Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.27 | 35.27 | 34.14 | 34.27 | 97,600 | -0.93(-2.64%) |
May 27, 2022 | 35.05 | 35.31 | 35.00 | 35.20 | 40,255 | +0.31(+0.89%) |
May 26, 2022 | 34.70 | 35.16 | 34.60 | 34.89 | 59,595 | +0.12(+0.35%) |
May 25, 2022 | 34.36 | 34.98 | 34.04 | 34.77 | 71,020 | -0.30(-0.86%) |
May 24, 2022 | 35.63 | 35.63 | 34.70 | 35.07 | 40,540 | -0.47(-1.32%) |
May 23, 2022 | 35.60 | 35.60 | 35.32 | 35.54 | 39,603 | +0.30(+0.84%) |
May 20, 2022 | 35.34 | 35.44 | 35.19 | 35.24 | 42,460 | +0.04(+0.13%) |
May 19, 2022 | 35.19 | 35.56 | 35.01 | 35.20 | 71,574 | -0.29(-0.82%) |
May 18, 2022 | 35.98 | 35.98 | 35.29 | 35.49 | 99,262 | -0.66(-1.82%) |
May 17, 2022 | 35.90 | 36.22 | 35.60 | 36.15 | 68,212 | +0.44(+1.23%) |
May 16, 2022 | 35.50 | 35.71 | 35.33 | 35.71 | 145,894 | +0.93(+2.67%) |
May 13, 2022 | 34.70 | 34.93 | 34.69 | 34.78 | 35,461 | +0.05(+0.14%) |
May 12, 2022 | 34.26 | 34.79 | 33.92 | 34.73 | 27,850 | +0.46(+1.34%) |
May 11, 2022 | 33.94 | 34.38 | 33.93 | 34.27 | 38,540 | +0.48(+1.42%) |
May 10, 2022 | 33.56 | 33.82 | 33.56 | 33.79 | 19,103 | +0.43(+1.29%) |
May 09, 2022 | 34.06 | 34.11 | 33.36 | 33.36 | 62,220 | -0.91(-2.66%) |
May 06, 2022 | 34.40 | 34.40 | 33.96 | 34.27 | 51,643 | -0.15(-0.44%) |
May 05, 2022 | 34.43 | 34.45 | 34.11 | 34.42 | 40,369 | +0.32(+0.94%) |
May 04, 2022 | 34.29 | 34.29 | 33.72 | 34.10 | 16,931 | +0.30(+0.89%) |
May 03, 2022 | 34.30 | 34.31 | 33.75 | 33.80 | 26,753 | -0.26(-0.76%) |
May 02, 2022 | 34.40 | 34.40 | 33.77 | 34.06 | 27,800 | -0.34(-0.99%) |
Apr 29, 2022 | 34.80 | 34.80 | 34.32 | 34.40 | 69,281 | -0.26(-0.74%) |
Apr 28, 2022 | 34.69 | 34.78 | 34.45 | 34.66 | 12,609 | +0.05(+0.16%) |
Apr 27, 2022 | 34.69 | 34.69 | 34.35 | 34.60 | 13,680 | +0.12(+0.35%) |
Apr 26, 2022 | 34.59 | 34.59 | 34.18 | 34.48 | 24,084 | +0.28(+0.82%) |
Apr 25, 2022 | 33.99 | 34.20 | 33.76 | 34.20 | 33,765 | +0.07(+0.21%) |
Apr 22, 2022 | 34.75 | 34.81 | 34.12 | 34.13 | 23,468 | -0.68(-1.95%) |
Apr 21, 2022 | 35.10 | 35.10 | 34.63 | 34.81 | 36,738 | -0.21(-0.60%) |
Apr 20, 2022 | 35.33 | 35.33 | 34.57 | 35.02 | 20,866 | +0.05(+0.14%) |
Apr 19, 2022 | 35.24 | 35.24 | 34.85 | 34.97 | 33,377 | -0.29(-0.82%) |
Apr 18, 2022 | 34.70 | 35.45 | 34.70 | 35.26 | 60,929 | +0.70(+2.02%) |
Apr 14, 2022 | 35.15 | 35.15 | 34.56 | 34.56 | 105,578 | -0.42(-1.20%) |
Apr 13, 2022 | 35.26 | 35.26 | 34.57 | 34.98 | 69,585 | +0.03(+0.09%) |
Apr 12, 2022 | 34.80 | 35.00 | 34.65 | 34.95 | 44,353 | +0.48(+1.38%) |
Apr 11, 2022 | 34.58 | 34.58 | 34.25 | 34.47 | 46,817 | +0.22(+0.65%) |
Apr 08, 2022 | 33.88 | 34.25 | 33.87 | 34.25 | 45,353 | +0.63(+1.87%) |
Apr 07, 2022 | 33.41 | 33.62 | 33.33 | 33.62 | 28,855 | +0.21(+0.64%) |
Apr 06, 2022 | 33.46 | 33.49 | 33.13 | 33.41 | 13,001 | +0.03(+0.09%) |
Apr 05, 2022 | 33.24 | 33.60 | 33.23 | 33.38 | 20,161 | +0.58(+1.75%) |
Apr 04, 2022 | 32.60 | 32.97 | 32.60 | 32.80 | 91,283 | +0.59(+1.83%) |
Apr 01, 2022 | 32.59 | 32.59 | 32.20 | 32.21 | 16,452 | -0.31(-0.95%) |
Mar 31, 2022 | 32.70 | 33.44 | 32.35 | 32.52 | 22,547 | -0.16(-0.48%) |
Mar 30, 2022 | 32.50 | 32.91 | 32.50 | 32.67 | 11,943 | +0.39(+1.22%) |
Mar 29, 2022 | 32.09 | 32.35 | 31.44 | 32.28 | 154,304 | -0.59(-1.79%) |
Mar 28, 2022 | 33.55 | 33.55 | 32.80 | 32.87 | 25,895 | -0.75(-2.23%) |
Mar 25, 2022 | 33.43 | 33.62 | 33.24 | 33.62 | 14,926 | +0.32(+0.96%) |
Mar 24, 2022 | 33.58 | 33.58 | 33.12 | 33.30 | 30,895 | -0.14(-0.43%) |
Mar 23, 2022 | 33.70 | 33.88 | 33.43 | 33.44 | 23,291 | -0.01(-0.02%) |
Mar 22, 2022 | 33.55 | 33.55 | 33.07 | 33.45 | 28,187 | +0.17(+0.51%) |
Mar 21, 2022 | 33.00 | 33.50 | 32.60 | 33.28 | 138,038 | +0.92(+2.84%) |
Mar 18, 2022 | 32.33 | 32.37 | 31.97 | 32.36 | 19,040 | -0.08(-0.25%) |
Mar 17, 2022 | 31.73 | 32.66 | 31.73 | 32.44 | 18,132 | +0.96(+3.05%) |
Mar 16, 2022 | 33.22 | 33.22 | 31.41 | 31.48 | 74,871 | -1.39(-4.23%) |
Mar 15, 2022 | 32.71 | 32.87 | 32.21 | 32.87 | 34,601 | +0.14(+0.43%) |
Mar 14, 2022 | 33.15 | 33.15 | 32.44 | 32.73 | 37,348 | -0.50(-1.50%) |
Mar 11, 2022 | 32.80 | 33.38 | 32.32 | 33.23 | 26,124 | +0.44(+1.34%) |
Mar 10, 2022 | 33.15 | 33.22 | 32.30 | 32.79 | 42,196 | +0.09(+0.28%) |
Mar 09, 2022 | 33.50 | 33.50 | 32.11 | 32.70 | 62,935 | -0.67(-2.01%) |
Mar 08, 2022 | 34.65 | 34.65 | 32.30 | 33.37 | 106,873 | -1.15(-3.32%) |
Mar 07, 2022 | 36.14 | 36.21 | 33.22 | 34.52 | 224,014 | +1.65(+5.02%) |
Mar 04, 2022 | 34.75 | 37.91 | 32.26 | 32.87 | 130,424 | -0.36(-1.07%) |
Mar 03, 2022 | 32.11 | 35.00 | 32.11 | 33.22 | 41,646 | +1.48(+4.66%) |
Mar 02, 2022 | 32.60 | 35.85 | 31.17 | 31.74 | 163,360 | -0.08(-0.24%) |