Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.59 | 33.98 | 33.52 | 33.93 | 845,724 | +0.24(+0.72%) |
May 27, 2022 | 33.59 | 33.75 | 33.54 | 33.69 | 602,492 | +0.10(+0.29%) |
May 26, 2022 | 33.72 | 33.77 | 33.57 | 33.59 | 609,832 | -0.08(-0.23%) |
May 25, 2022 | 33.48 | 33.80 | 33.45 | 33.67 | 646,270 | +0.18(+0.52%) |
May 24, 2022 | 33.42 | 33.57 | 33.06 | 33.49 | 759,989 | -0.04(-0.12%) |
May 23, 2022 | 33.39 | 33.71 | 33.27 | 33.53 | 821,167 | +0.16(+0.47%) |
May 20, 2022 | 33.26 | 33.40 | 32.89 | 33.37 | 1,026,822 | +0.20(+0.62%) |
May 19, 2022 | 33.15 | 33.54 | 33.08 | 33.17 | 1,066,498 | -0.03(-0.09%) |
May 18, 2022 | 33.01 | 33.24 | 32.78 | 33.20 | 1,360,690 | +0.41(+1.25%) |
May 17, 2022 | 32.64 | 32.83 | 32.37 | 32.79 | 2,204,563 | +0.29(+0.90%) |
May 16, 2022 | 32.58 | 32.70 | 32.48 | 32.50 | 1,288,541 | -0.02(-0.06%) |
May 13, 2022 | 32.70 | 32.74 | 31.98 | 32.52 | 1,842,701 | -0.18(-0.54%) |
May 12, 2022 | 32.61 | 32.71 | 32.18 | 32.69 | 1,134,151 | +0.18(+0.57%) |
May 11, 2022 | 33.00 | 33.05 | 32.51 | 32.51 | 1,141,664 | -0.50(-1.50%) |
May 10, 2022 | 32.84 | 33.16 | 32.82 | 33.00 | 1,936,242 | +0.30(+0.92%) |
May 09, 2022 | 33.29 | 33.31 | 32.51 | 32.70 | 2,098,788 | -0.70(-2.10%) |
May 06, 2022 | 33.25 | 33.44 | 33.20 | 33.40 | 918,929 | +0.13(+0.38%) |
May 05, 2022 | 33.44 | 33.44 | 33.15 | 33.28 | 1,080,426 | -0.25(-0.75%) |
May 04, 2022 | 33.30 | 33.53 | 33.21 | 33.53 | 1,095,852 | +0.33(+1.00%) |
May 03, 2022 | 33.43 | 33.44 | 33.17 | 33.20 | 2,022,634 | -0.06(-0.18%) |
May 02, 2022 | 33.43 | 33.44 | 33.19 | 33.26 | 1,007,239 | -0.03(-0.09%) |
Apr 29, 2022 | 33.40 | 33.51 | 33.25 | 33.29 | 6,755,864 | -0.22(-0.67%) |
Apr 28, 2022 | 33.34 | 33.54 | 33.24 | 33.51 | 1,215,667 | +0.25(+0.76%) |
Apr 27, 2022 | 33.39 | 33.56 | 33.19 | 33.26 | 1,320,012 | -0.11(-0.32%) |
Apr 26, 2022 | 33.35 | 33.41 | 33.27 | 33.36 | 997,316 | -0.03(-0.09%) |
Apr 25, 2022 | 33.59 | 33.64 | 33.15 | 33.39 | 2,109,548 | -0.14(-0.41%) |
Apr 22, 2022 | 33.62 | 33.73 | 33.53 | 33.53 | 965,124 | -0.06(-0.17%) |
Apr 21, 2022 | 33.66 | 33.70 | 33.59 | 33.59 | 1,434,638 | -0.06(-0.17%) |
Apr 20, 2022 | 33.65 | 33.70 | 33.61 | 33.65 | 1,529,994 | +0.06(+0.17%) |
Apr 19, 2022 | 33.62 | 33.66 | 33.56 | 33.59 | 952,791 | +0.01(+0.03%) |
Apr 18, 2022 | 33.59 | 33.70 | 33.54 | 33.58 | 2,025,925 | -0.07(-0.20%) |
Apr 14, 2022 | 33.71 | 33.72 | 33.61 | 33.65 | 468,744 | +0.01(+0.03%) |
Apr 13, 2022 | 33.69 | 33.74 | 33.60 | 33.64 | 902,622 | -0.08(-0.23%) |
Apr 12, 2022 | 33.59 | 33.74 | 33.52 | 33.71 | 1,027,370 | +0.22(+0.67%) |
Apr 11, 2022 | 33.56 | 33.66 | 33.49 | 33.49 | 714,289 | -0.07(-0.20%) |
Apr 08, 2022 | 33.54 | 33.63 | 33.52 | 33.56 | 957,404 | +0.01(+0.03%) |
Apr 07, 2022 | 33.58 | 33.58 | 33.45 | 33.55 | 985,377 | +0.06(+0.17%) |
Apr 06, 2022 | 33.55 | 33.68 | 33.39 | 33.49 | 1,253,643 | -0.06(-0.17%) |
Apr 05, 2022 | 34.00 | 34.10 | 33.48 | 33.55 | 1,746,785 | -0.29(-0.86%) |
Apr 04, 2022 | 33.62 | 34.03 | 33.45 | 33.84 | 1,563,287 | -0.09(-0.26%) |
Apr 01, 2022 | 33.64 | 33.93 | 33.48 | 33.93 | 1,674,097 | +0.29(+0.87%) |
Mar 31, 2022 | 33.49 | 33.66 | 33.43 | 33.64 | 952,177 | +0.14(+0.41%) |
Mar 30, 2022 | 33.53 | 33.68 | 33.50 | 33.50 | 1,690,523 | -0.04(-0.12%) |
Mar 29, 2022 | 33.31 | 33.80 | 33.25 | 33.54 | 1,691,929 | +0.31(+0.94%) |
Mar 28, 2022 | 33.22 | 33.36 | 33.11 | 33.23 | 573,738 | -0.01(-0.03%) |
Mar 25, 2022 | 33.05 | 33.27 | 32.92 | 33.24 | 1,116,419 | +0.13(+0.38%) |
Mar 24, 2022 | 33.03 | 33.11 | 32.89 | 33.11 | 509,543 | +0.10(+0.30%) |
Mar 23, 2022 | 32.98 | 33.17 | 32.81 | 33.01 | 849,581 | -0.03(-0.09%) |
Mar 22, 2022 | 33.16 | 33.17 | 32.70 | 33.04 | 1,645,817 | -0.03(-0.09%) |
Mar 21, 2022 | 33.18 | 33.35 | 32.97 | 33.07 | 1,815,629 | -0.04(-0.12%) |
Mar 18, 2022 | 33.62 | 33.69 | 33.11 | 33.11 | 3,184,529 | -0.38(-1.13%) |
Mar 17, 2022 | 33.60 | 33.66 | 33.40 | 33.49 | 1,433,349 | -0.18(-0.52%) |
Mar 16, 2022 | 33.42 | 33.67 | 33.11 | 33.67 | 2,698,331 | +0.25(+0.76%) |
Mar 15, 2022 | 33.48 | 33.60 | 33.33 | 33.41 | 1,384,605 | +0.04(+0.12%) |
Mar 14, 2022 | 33.59 | 33.70 | 33.10 | 33.37 | 2,457,463 | -0.26(-0.77%) |
Mar 11, 2022 | 33.87 | 34.08 | 33.60 | 33.63 | 1,073,891 | -0.27(-0.80%) |
Mar 10, 2022 | 33.77 | 34.00 | 33.90 | 1,494,998 | +0.09(+0.26%) | |
Mar 09, 2022 | 33.59 | 33.84 | 33.49 | 33.82 | 2,579,857 | +0.28(+0.83%) |
Mar 08, 2022 | 33.67 | 33.67 | 33.34 | 33.54 | 1,730,235 | -0.07(-0.20%) |
Mar 07, 2022 | 33.47 | 33.70 | 33.31 | 33.61 | 2,431,481 | +0.22(+0.66%) |
Mar 04, 2022 | 33.28 | 33.60 | 33.00 | 33.38 | 1,497,047 | +0.05(+0.14%) |
Mar 03, 2022 | 33.14 | 33.39 | 33.05 | 33.34 | 2,497,327 | +0.26(+0.79%) |
Mar 02, 2022 | 32.80 | 33.10 | 32.63 | 33.07 | 2,093,989 | +0.27(+0.82%) |