Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.25 | 33.54 | 33.19 | 33.40 | 3,101 | -0.21(-0.63%) |
May 27, 2022 | 33.29 | 33.62 | 33.29 | 33.62 | 974 | +0.65(+1.98%) |
May 26, 2022 | 32.79 | 32.98 | 32.79 | 32.96 | 1,267 | +0.56(+1.72%) |
May 25, 2022 | 32.34 | 32.48 | 32.21 | 32.40 | 13,583 | +0.43(+1.33%) |
May 24, 2022 | 31.89 | 31.98 | 31.76 | 31.98 | 7,886 | -0.15(-0.47%) |
May 23, 2022 | 32.12 | 32.18 | 32.12 | 32.13 | 428 | +0.45(+1.44%) |
May 20, 2022 | 31.25 | 31.67 | 31.25 | 31.67 | 9,006 | -0.05(-0.14%) |
May 19, 2022 | 31.81 | 31.81 | 31.67 | 31.72 | 2,767 | -0.15(-0.48%) |
May 18, 2022 | 31.87 | 31.87 | 31.87 | 31.87 | 1 | -1.07(-3.24%) |
May 17, 2022 | 32.75 | 32.98 | 32.75 | 32.94 | 3,173 | +0.58(+1.79%) |
May 16, 2022 | 32.55 | 32.55 | 32.29 | 32.36 | 5,711 | -0.02(-0.06%) |
May 13, 2022 | 32.32 | 32.49 | 32.31 | 32.38 | 4,428 | +0.63(+1.97%) |
May 12, 2022 | 31.82 | 31.82 | 31.54 | 31.75 | 7,532 | +0.09(+0.27%) |
May 11, 2022 | 31.94 | 32.04 | 31.65 | 31.67 | 6,246 | -0.42(-1.31%) |
May 10, 2022 | 32.06 | 32.09 | 31.98 | 32.09 | 6,101 | -0.11(-0.33%) |
May 09, 2022 | 32.47 | 32.47 | 32.07 | 32.19 | 3,539 | -0.83(-2.50%) |
May 06, 2022 | 32.75 | 33.02 | 32.75 | 33.02 | 5,404 | -0.18(-0.54%) |
May 05, 2022 | 32.97 | 33.20 | 32.97 | 33.20 | 3,998 | -1.10(-3.21%) |
May 04, 2022 | 34.23 | 34.31 | 34.23 | 34.30 | 3,622 | +0.89(+2.67%) |
May 03, 2022 | 33.34 | 33.46 | 33.31 | 33.41 | 9,759 | +0.25(+0.76%) |
May 02, 2022 | 32.86 | 33.16 | 32.85 | 33.16 | 1,839 | +0.17(+0.50%) |
Apr 29, 2022 | 33.27 | 33.27 | 32.99 | 32.99 | 1,514 | -1.01(-2.98%) |
Apr 28, 2022 | 34.06 | 34.11 | 33.97 | 34.01 | 1,348 | +0.60(+1.80%) |
Apr 27, 2022 | 33.42 | 33.50 | 33.36 | 33.40 | 2,566 | -0.01(-0.03%) |
Apr 26, 2022 | 33.62 | 33.62 | 33.41 | 33.41 | 23,901 | -0.79(-2.32%) |
Apr 25, 2022 | 34.19 | 34.21 | 34.19 | 34.21 | 781 | +0.08(+0.24%) |
Apr 22, 2022 | 34.66 | 34.71 | 34.13 | 34.13 | 1,620 | -0.87(-2.48%) |
Apr 21, 2022 | 35.62 | 35.62 | 34.92 | 34.99 | 6,970 | -0.46(-1.31%) |
Apr 20, 2022 | 35.48 | 35.48 | 35.46 | 35.46 | 264 | +0.21(+0.61%) |
Apr 19, 2022 | 35.15 | 35.28 | 35.14 | 35.24 | 4,681 | +0.58(+1.67%) |
Apr 18, 2022 | 34.69 | 34.69 | 34.55 | 34.66 | 2,731 | -0.12(-0.35%) |
Apr 14, 2022 | 34.93 | 34.93 | 34.78 | 34.78 | 3,096 | -0.14(-0.39%) |
Apr 13, 2022 | 34.54 | 34.94 | 34.54 | 34.92 | 6,239 | +0.34(+0.99%) |
Apr 12, 2022 | 34.53 | 34.58 | 34.53 | 34.58 | 6,822 | -0.07(-0.19%) |
Apr 11, 2022 | 34.89 | 34.90 | 34.59 | 34.64 | 4,656 | -0.36(-1.03%) |
Apr 08, 2022 | 34.97 | 35.26 | 34.97 | 35.01 | 1,872 | -0.03(-0.08%) |
Apr 07, 2022 | 35.08 | 35.09 | 35.03 | 35.03 | 1,719 | +0.09(+0.25%) |
Apr 06, 2022 | 35.01 | 35.06 | 34.81 | 34.95 | 1,289 | -0.22(-0.63%) |
Apr 05, 2022 | 35.32 | 35.32 | 35.10 | 35.17 | 3,108 | -0.43(-1.20%) |
Apr 04, 2022 | 35.45 | 35.60 | 35.45 | 35.59 | 919 | +0.05(+0.15%) |
Apr 01, 2022 | 35.45 | 35.54 | 35.37 | 35.54 | 1,381 | +0.10(+0.29%) |
Mar 31, 2022 | 35.63 | 35.63 | 35.44 | 35.44 | 728 | -0.36(-1.00%) |
Mar 30, 2022 | 35.95 | 35.95 | 35.73 | 35.79 | 5,770 | -0.34(-0.95%) |
Mar 29, 2022 | 35.88 | 36.14 | 35.88 | 36.14 | 2,097 | +0.56(+1.57%) |
Mar 28, 2022 | 35.54 | 35.58 | 35.45 | 35.58 | 2,590 | +0.07(+0.19%) |
Mar 25, 2022 | 35.43 | 35.51 | 35.40 | 35.51 | 3,132 | +0.25(+0.71%) |
Mar 24, 2022 | 35.19 | 35.26 | 35.04 | 35.26 | 10,791 | +0.36(+1.03%) |
Mar 23, 2022 | 35.17 | 35.17 | 34.90 | 34.90 | 3,351 | -0.48(-1.36%) |
Mar 22, 2022 | 35.42 | 35.45 | 35.38 | 35.38 | 973 | +0.21(+0.60%) |
Mar 21, 2022 | 35.61 | 35.61 | 35.03 | 35.17 | 6,730 | -0.07(-0.21%) |
Mar 18, 2022 | 35.34 | 35.34 | 35.04 | 35.24 | 2,673 | +0.30(+0.85%) |
Mar 17, 2022 | 34.59 | 34.95 | 34.59 | 34.95 | 1,724 | +0.36(+1.04%) |
Mar 16, 2022 | 34.40 | 34.58 | 34.40 | 34.58 | 1,373 | +0.93(+2.77%) |
Mar 15, 2022 | 33.43 | 33.65 | 33.32 | 33.65 | 2,106 | +0.45(+1.34%) |
Mar 14, 2022 | 33.15 | 33.22 | 33.12 | 33.21 | 1,396 | -0.28(-0.83%) |
Mar 11, 2022 | 33.49 | 33.49 | 33.49 | 33.49 | 100 | -0.40(-1.18%) |
Mar 10, 2022 | 33.71 | 33.89 | 33.68 | 33.88 | 1,929 | -0.12(-0.34%) |
Mar 09, 2022 | 33.99 | 34.19 | 33.97 | 34.00 | 4,134 | +0.84(+2.54%) |
Mar 08, 2022 | 33.26 | 33.29 | 33.13 | 33.16 | 6,636 | -0.02(-0.06%) |
Mar 07, 2022 | 33.18 | 33.18 | 33.18 | 33.18 | 93 | -0.94(-2.75%) |
Mar 04, 2022 | 33.86 | 34.12 | 33.84 | 34.12 | 1,491 | -0.47(-1.35%) |
Mar 03, 2022 | 34.71 | 34.71 | 34.42 | 34.59 | 8,955 | -0.28(-0.80%) |
Mar 02, 2022 | 34.83 | 34.89 | 34.83 | 34.86 | 1,619 | +0.75(+2.20%) |