Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.50 | 35.52 | 34.76 | 34.95 | 754,626 | -0.59(-1.66%) |
May 27, 2022 | 35.32 | 35.55 | 34.89 | 35.54 | 315,161 | +0.20(+0.58%) |
May 26, 2022 | 35.19 | 35.65 | 35.07 | 35.33 | 477,301 | +0.16(+0.45%) |
May 25, 2022 | 34.63 | 35.21 | 34.63 | 35.18 | 619,123 | +0.49(+1.42%) |
May 24, 2022 | 34.84 | 34.84 | 33.97 | 34.68 | 553,579 | -0.05(-0.13%) |
May 23, 2022 | 34.74 | 34.88 | 34.45 | 34.73 | 375,324 | +0.20(+0.57%) |
May 20, 2022 | 34.14 | 34.58 | 33.85 | 34.53 | 703,549 | +0.57(+1.67%) |
May 19, 2022 | 33.96 | 34.24 | 33.63 | 33.97 | 341,214 | -0.38(-1.11%) |
May 18, 2022 | 34.60 | 34.76 | 34.27 | 34.35 | 442,886 | -0.39(-1.12%) |
May 17, 2022 | 34.85 | 34.87 | 34.44 | 34.74 | 325,928 | +0.22(+0.65%) |
May 16, 2022 | 34.14 | 34.61 | 33.97 | 34.52 | 357,058 | +0.43(+1.25%) |
May 13, 2022 | 33.81 | 34.31 | 33.81 | 34.09 | 382,124 | +0.30(+0.88%) |
May 12, 2022 | 33.80 | 33.99 | 33.42 | 33.79 | 580,737 | +0.10(+0.30%) |
May 11, 2022 | 34.05 | 34.59 | 33.62 | 33.69 | 424,243 | -0.33(-0.98%) |
May 10, 2022 | 33.88 | 34.27 | 33.15 | 34.02 | 1,050,862 | +0.36(+1.08%) |
May 09, 2022 | 33.81 | 34.39 | 33.49 | 33.66 | 464,505 | -0.56(-1.63%) |
May 06, 2022 | 34.27 | 34.71 | 33.93 | 34.22 | 555,215 | -0.08(-0.24%) |
May 05, 2022 | 34.79 | 35.54 | 33.97 | 34.30 | 575,476 | -0.57(-1.63%) |
May 04, 2022 | 35.42 | 35.42 | 34.16 | 34.87 | 1,126,677 | +1.40(+4.19%) |
May 03, 2022 | 33.16 | 33.81 | 32.72 | 33.47 | 525,789 | +0.04(+0.11%) |
May 02, 2022 | 33.76 | 33.89 | 33.08 | 33.43 | 1,030,141 | -0.22(-0.66%) |
Apr 29, 2022 | 34.09 | 34.44 | 33.49 | 33.65 | 495,940 | -0.64(-1.87%) |
Apr 28, 2022 | 34.16 | 34.45 | 33.48 | 34.29 | 966,689 | +0.24(+0.71%) |
Apr 27, 2022 | 33.93 | 34.53 | 33.63 | 34.05 | 716,511 | +0.33(+0.99%) |
Apr 26, 2022 | 34.79 | 35.74 | 33.70 | 33.72 | 724,164 | -1.27(-3.64%) |
Apr 25, 2022 | 34.37 | 35.03 | 34.17 | 34.99 | 734,781 | +0.53(+1.54%) |
Apr 22, 2022 | 35.06 | 35.07 | 34.28 | 34.46 | 794,786 | -0.80(-2.27%) |
Apr 21, 2022 | 35.33 | 35.48 | 35.04 | 35.26 | 756,690 | +0.02(+0.05%) |
Apr 20, 2022 | 34.66 | 35.40 | 34.66 | 35.24 | 496,420 | +0.71(+2.05%) |
Apr 19, 2022 | 33.93 | 34.68 | 33.93 | 34.53 | 694,889 | +0.60(+1.78%) |
Apr 18, 2022 | 33.75 | 33.93 | 33.55 | 33.93 | 514,025 | +0.11(+0.33%) |
Apr 14, 2022 | 33.61 | 34.07 | 33.46 | 33.82 | 460,192 | +0.16(+0.47%) |
Apr 13, 2022 | 33.69 | 34.00 | 33.50 | 33.66 | 303,817 | -0.05(-0.14%) |
Apr 12, 2022 | 33.57 | 34.07 | 33.07 | 33.71 | 310,016 | +0.19(+0.55%) |
Apr 11, 2022 | 33.88 | 34.34 | 33.49 | 33.52 | 330,155 | -0.41(-1.21%) |
Apr 08, 2022 | 33.73 | 34.25 | 33.71 | 33.93 | 279,812 | +0.35(+1.05%) |
Apr 07, 2022 | 33.42 | 33.68 | 33.07 | 33.58 | 471,194 | +0.13(+0.39%) |
Apr 06, 2022 | 32.85 | 33.59 | 32.85 | 33.45 | 463,835 | +0.47(+1.44%) |
Apr 05, 2022 | 32.77 | 33.40 | 32.74 | 32.97 | 756,751 | +0.18(+0.54%) |
Apr 04, 2022 | 33.54 | 33.72 | 32.71 | 32.80 | 436,829 | -0.84(-2.49%) |
Apr 01, 2022 | 33.12 | 33.68 | 32.90 | 33.63 | 372,992 | +0.56(+1.69%) |
Mar 31, 2022 | 34.36 | 34.68 | 33.05 | 33.08 | 552,530 | -1.28(-3.73%) |
Mar 30, 2022 | 33.32 | 34.64 | 33.27 | 34.36 | 1,283,948 | +1.09(+3.27%) |
Mar 29, 2022 | 33.46 | 33.95 | 33.00 | 33.27 | 880,345 | +0.42(+1.27%) |
Mar 28, 2022 | 33.22 | 33.22 | 32.72 | 32.85 | 406,288 | -0.28(-0.84%) |
Mar 25, 2022 | 33.10 | 33.24 | 32.86 | 33.13 | 731,521 | +0.13(+0.39%) |
Mar 24, 2022 | 32.68 | 33.08 | 32.41 | 33.00 | 665,098 | +0.55(+1.69%) |
Mar 23, 2022 | 33.39 | 33.68 | 32.43 | 32.45 | 1,037,165 | -0.91(-2.73%) |
Mar 22, 2022 | 33.38 | 34.08 | 33.25 | 33.36 | 724,310 | +0.04(+0.11%) |
Mar 21, 2022 | 33.88 | 34.03 | 33.17 | 33.33 | 490,117 | -0.45(-1.32%) |
Mar 18, 2022 | 34.16 | 34.25 | 33.47 | 33.77 | 1,419,950 | -0.39(-1.14%) |
Mar 17, 2022 | 33.03 | 34.28 | 33.00 | 34.16 | 762,725 | +0.99(+3.00%) |
Mar 16, 2022 | 33.24 | 33.35 | 32.55 | 33.17 | 1,060,573 | -0.01(-0.03%) |
Mar 15, 2022 | 32.89 | 33.35 | 32.89 | 33.18 | 381,309 | +0.44(+1.33%) |
Mar 14, 2022 | 32.96 | 33.12 | 32.54 | 32.74 | 346,827 | -0.06(-0.17%) |
Mar 11, 2022 | 33.24 | 33.70 | 32.79 | 32.80 | 380,669 | -0.45(-1.34%) |
Mar 10, 2022 | 32.89 | 33.42 | 32.69 | 33.24 | 344,215 | +0.10(+0.31%) |
Mar 09, 2022 | 33.25 | 34.05 | 32.95 | 33.14 | 444,800 | +0.24(+0.73%) |
Mar 08, 2022 | 33.67 | 34.32 | 32.85 | 32.90 | 398,271 | -0.74(-2.21%) |
Mar 07, 2022 | 34.72 | 34.78 | 33.60 | 33.64 | 731,939 | -1.25(-3.60%) |
Mar 04, 2022 | 33.93 | 35.12 | 33.92 | 34.90 | 772,673 | +0.82(+2.40%) |
Mar 03, 2022 | 34.08 | 34.16 | 33.76 | 34.08 | 591,070 | +0.27(+0.80%) |
Mar 02, 2022 | 33.56 | 34.26 | 32.60 | 33.81 | 417,856 | +0.25(+0.75%) |