Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.17 | 33.31 | 33.06 | 33.15 | 38,332 | -0.24(-0.72%) |
May 27, 2022 | 32.93 | 33.39 | 32.93 | 33.39 | 55,198 | +0.49(+1.50%) |
May 26, 2022 | 32.48 | 32.90 | 32.48 | 32.90 | 34,309 | +0.51(+1.58%) |
May 25, 2022 | 32.12 | 32.42 | 32.12 | 32.39 | 63,839 | +0.25(+0.78%) |
May 24, 2022 | 32.29 | 32.29 | 31.91 | 32.14 | 57,013 | -0.29(-0.89%) |
May 23, 2022 | 31.92 | 32.43 | 31.92 | 32.43 | 126,980 | +0.43(+1.36%) |
May 20, 2022 | 31.93 | 32.09 | 31.63 | 32.00 | 53,962 | +0.01(+0.03%) |
May 19, 2022 | 32.23 | 32.41 | 31.88 | 31.99 | 67,503 | -0.46(-1.43%) |
May 18, 2022 | 32.43 | 32.45 | 32.35 | 32.45 | 82,943 | -0.02(-0.06%) |
May 17, 2022 | 32.38 | 32.49 | 32.35 | 32.47 | 112,457 | +0.08(+0.24%) |
May 16, 2022 | 32.43 | 32.48 | 32.35 | 32.39 | 103,019 | -0.11(-0.33%) |
May 13, 2022 | 32.29 | 32.57 | 32.29 | 32.50 | 152,080 | +0.12(+0.36%) |
May 12, 2022 | 32.42 | 32.53 | 31.90 | 32.38 | 169,183 | -0.15(-0.47%) |
May 11, 2022 | 32.87 | 32.90 | 32.49 | 32.54 | 117,720 | -0.38(-1.14%) |
May 10, 2022 | 33.30 | 33.30 | 32.88 | 32.91 | 149,143 | -0.30(-0.90%) |
May 09, 2022 | 33.37 | 33.37 | 32.97 | 33.21 | 295,781 | -0.16(-0.49%) |
May 06, 2022 | 33.51 | 33.65 | 33.30 | 33.38 | 47,769 | -0.18(-0.55%) |
May 05, 2022 | 33.07 | 33.58 | 32.90 | 33.56 | 220,844 | +0.54(+1.64%) |
May 04, 2022 | 32.91 | 33.07 | 32.77 | 33.02 | 109,608 | -0.05(-0.15%) |
May 03, 2022 | 33.36 | 33.36 | 32.97 | 33.07 | 242,994 | -0.27(-0.81%) |
May 02, 2022 | 33.38 | 33.66 | 33.05 | 33.34 | 649,692 | -0.05(-0.14%) |
Apr 29, 2022 | 33.64 | 33.64 | 33.24 | 33.38 | 90,284 | -0.33(-0.97%) |
Apr 28, 2022 | 33.48 | 33.71 | 33.22 | 33.71 | 35,180 | +0.33(+0.98%) |
Apr 27, 2022 | 33.36 | 33.65 | 33.28 | 33.38 | 102,071 | +0.07(+0.20%) |
Apr 26, 2022 | 33.21 | 33.33 | 33.21 | 33.32 | 81,829 | +0.06(+0.17%) |
Apr 25, 2022 | 33.00 | 33.27 | 32.84 | 33.26 | 303,882 | +0.24(+0.73%) |
Apr 22, 2022 | 33.75 | 33.75 | 33.02 | 33.02 | 223,643 | -0.65(-1.92%) |
Apr 21, 2022 | 34.17 | 34.17 | 33.62 | 33.66 | 54,745 | -0.11(-0.31%) |
Apr 20, 2022 | 34.07 | 34.07 | 33.77 | 33.77 | 44,963 | -0.10(-0.28%) |
Apr 19, 2022 | 33.93 | 33.99 | 33.87 | 33.87 | 112,750 | -0.07(-0.20%) |
Apr 18, 2022 | 33.88 | 34.02 | 33.77 | 33.93 | 68,349 | -0.07(-0.20%) |
Apr 14, 2022 | 34.02 | 34.03 | 33.92 | 34.00 | 119,217 | +0.05(+0.14%) |
Apr 13, 2022 | 33.93 | 34.03 | 33.90 | 33.95 | 34,139 | -0.07(-0.20%) |
Apr 12, 2022 | 34.50 | 34.50 | 33.80 | 34.02 | 76,434 | -0.12(-0.34%) |
Apr 11, 2022 | 34.44 | 34.44 | 34.06 | 34.14 | 108,889 | -0.41(-1.17%) |
Apr 08, 2022 | 34.83 | 34.83 | 34.49 | 34.54 | 71,924 | -0.18(-0.53%) |
Apr 07, 2022 | 34.79 | 34.85 | 34.48 | 34.73 | 454,649 | +0.10(+0.28%) |
Apr 06, 2022 | 34.87 | 34.87 | 34.45 | 34.63 | 479,788 | -0.29(-0.83%) |
Apr 05, 2022 | 35.01 | 35.13 | 34.82 | 34.92 | 68,546 | -0.11(-0.30%) |
Apr 04, 2022 | 34.87 | 35.04 | 34.83 | 35.02 | 32,944 | +0.22(+0.64%) |
Apr 01, 2022 | 34.95 | 34.97 | 34.74 | 34.80 | 33,330 | -0.06(-0.17%) |
Mar 31, 2022 | 35.38 | 35.38 | 34.86 | 34.86 | 86,997 | -0.45(-1.28%) |
Mar 30, 2022 | 35.49 | 35.49 | 35.26 | 35.31 | 331,743 | -0.02(-0.05%) |
Mar 29, 2022 | 35.22 | 35.48 | 35.19 | 35.33 | 203,458 | +0.06(+0.16%) |
Mar 28, 2022 | 35.17 | 35.35 | 35.11 | 35.28 | 94,958 | +0.01(+0.03%) |
Mar 25, 2022 | 35.23 | 35.27 | 35.02 | 35.27 | 168,118 | +0.21(+0.61%) |
Mar 24, 2022 | 34.87 | 35.11 | 34.87 | 35.05 | 152,958 | +0.32(+0.92%) |
Mar 23, 2022 | 35.05 | 35.16 | 34.74 | 34.74 | 160,799 | -0.37(-1.04%) |
Mar 22, 2022 | 34.81 | 35.24 | 34.81 | 35.10 | 151,217 | +0.10(+0.28%) |
Mar 21, 2022 | 34.93 | 35.10 | 34.80 | 35.01 | 121,384 | +0.07(+0.19%) |
Mar 18, 2022 | 35.05 | 35.05 | 34.82 | 34.94 | 80,083 | +0.06(+0.17%) |
Mar 17, 2022 | 34.69 | 34.88 | 34.62 | 34.88 | 546,875 | +0.06(+0.17%) |
Mar 16, 2022 | 34.92 | 34.97 | 34.55 | 34.82 | 107,520 | -0.22(-0.63%) |
Mar 15, 2022 | 34.76 | 35.05 | 34.74 | 35.05 | 68,275 | +0.27(+0.78%) |
Mar 14, 2022 | 34.66 | 34.97 | 34.58 | 34.78 | 45,774 | +0.06(+0.17%) |
Mar 11, 2022 | 34.85 | 34.85 | 34.53 | 34.72 | 64,908 | -0.07(-0.19%) |
Mar 10, 2022 | 35.32 | 35.32 | 34.77 | 34.78 | 397,253 | -0.63(-1.77%) |
Mar 09, 2022 | 35.14 | 35.41 | 35.01 | 35.41 | 50,218 | +0.44(+1.27%) |
Mar 08, 2022 | 35.28 | 35.38 | 34.97 | 34.97 | 362,707 | -0.39(-1.09%) |
Mar 07, 2022 | 35.29 | 35.45 | 35.13 | 35.35 | 189,251 | -0.10(-0.27%) |
Mar 04, 2022 | 35.55 | 35.57 | 35.24 | 35.45 | 202,027 | +0.23(+0.66%) |
Mar 03, 2022 | 35.53 | 35.53 | 35.13 | 35.22 | 76,041 | +0.02(+0.05%) |
Mar 02, 2022 | 35.23 | 35.39 | 35.04 | 35.20 | 162,108 | +0.11(+0.30%) |