Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.50 | 34.90 | 34.43 | 34.85 | 823,366 | +0.25(+0.72%) |
May 27, 2022 | 34.50 | 34.67 | 34.45 | 34.60 | 586,564 | +0.10(+0.29%) |
May 26, 2022 | 34.64 | 34.69 | 34.48 | 34.50 | 593,710 | -0.08(-0.23%) |
May 25, 2022 | 34.39 | 34.72 | 34.36 | 34.58 | 629,185 | +0.18(+0.52%) |
May 24, 2022 | 34.33 | 34.48 | 33.95 | 34.40 | 739,897 | -0.04(-0.12%) |
May 23, 2022 | 34.30 | 34.62 | 34.17 | 34.44 | 799,458 | +0.16(+0.47%) |
May 20, 2022 | 34.16 | 34.31 | 33.78 | 34.28 | 999,676 | +0.21(+0.62%) |
May 19, 2022 | 34.05 | 34.45 | 33.98 | 34.07 | 1,038,303 | -0.03(-0.09%) |
May 18, 2022 | 33.91 | 34.14 | 33.67 | 34.10 | 1,324,718 | +0.42(+1.25%) |
May 17, 2022 | 33.53 | 33.72 | 33.25 | 33.68 | 2,146,281 | +0.30(+0.90%) |
May 16, 2022 | 33.46 | 33.59 | 33.36 | 33.38 | 1,254,476 | -0.02(-0.06%) |
May 13, 2022 | 33.59 | 33.63 | 32.85 | 33.40 | 1,793,986 | -0.18(-0.54%) |
May 12, 2022 | 33.50 | 33.60 | 33.05 | 33.58 | 1,104,168 | +0.19(+0.57%) |
May 11, 2022 | 33.90 | 33.95 | 33.39 | 33.39 | 1,111,482 | -0.51(-1.50%) |
May 10, 2022 | 33.73 | 34.06 | 33.71 | 33.90 | 1,885,054 | +0.31(+0.92%) |
May 09, 2022 | 34.19 | 34.21 | 33.39 | 33.59 | 2,043,302 | -0.72(-2.10%) |
May 06, 2022 | 34.15 | 34.35 | 34.10 | 34.31 | 894,636 | +0.13(+0.38%) |
May 05, 2022 | 34.35 | 34.35 | 34.05 | 34.18 | 1,051,863 | -0.26(-0.75%) |
May 04, 2022 | 34.20 | 34.44 | 34.11 | 34.44 | 1,066,881 | +0.34(+1.00%) |
May 03, 2022 | 34.34 | 34.35 | 34.07 | 34.10 | 1,969,162 | -0.06(-0.18%) |
May 02, 2022 | 34.34 | 34.35 | 34.09 | 34.16 | 980,611 | -0.03(-0.09%) |
Apr 29, 2022 | 34.31 | 34.42 | 34.15 | 34.19 | 6,577,258 | -0.23(-0.67%) |
Apr 28, 2022 | 34.25 | 34.45 | 34.14 | 34.42 | 1,183,529 | +0.26(+0.76%) |
Apr 27, 2022 | 34.30 | 34.48 | 34.09 | 34.16 | 1,285,115 | -0.11(-0.32%) |
Apr 26, 2022 | 34.26 | 34.31 | 34.17 | 34.27 | 970,950 | -0.03(-0.09%) |
Apr 25, 2022 | 34.50 | 34.55 | 34.05 | 34.30 | 2,053,778 | -0.14(-0.41%) |
Apr 22, 2022 | 34.53 | 34.65 | 34.44 | 34.44 | 939,609 | -0.06(-0.17%) |
Apr 21, 2022 | 34.57 | 34.62 | 34.50 | 34.50 | 1,396,711 | -0.06(-0.17%) |
Apr 20, 2022 | 34.56 | 34.62 | 34.52 | 34.56 | 1,489,546 | +0.06(+0.17%) |
Apr 19, 2022 | 34.53 | 34.57 | 34.47 | 34.50 | 927,602 | +0.01(+0.03%) |
Apr 18, 2022 | 34.50 | 34.61 | 34.45 | 34.49 | 1,972,366 | -0.07(-0.20%) |
Apr 14, 2022 | 34.63 | 34.64 | 34.52 | 34.56 | 456,352 | +0.01(+0.03%) |
Apr 13, 2022 | 34.60 | 34.66 | 34.52 | 34.55 | 878,760 | -0.08(-0.23%) |
Apr 12, 2022 | 34.50 | 34.66 | 34.43 | 34.63 | 1,000,210 | +0.23(+0.67%) |
Apr 11, 2022 | 34.47 | 34.57 | 34.40 | 34.40 | 695,406 | -0.07(-0.20%) |
Apr 08, 2022 | 34.45 | 34.54 | 34.43 | 34.47 | 932,093 | +0.01(+0.03%) |
Apr 07, 2022 | 34.49 | 34.49 | 34.35 | 34.46 | 959,327 | +0.06(+0.17%) |
Apr 06, 2022 | 34.46 | 34.59 | 34.30 | 34.40 | 1,220,501 | -0.06(-0.17%) |
Apr 05, 2022 | 34.92 | 35.03 | 34.39 | 34.46 | 1,700,605 | -0.30(-0.86%) |
Apr 04, 2022 | 34.53 | 34.95 | 34.35 | 34.76 | 1,521,958 | -0.09(-0.26%) |
Apr 01, 2022 | 34.55 | 34.85 | 34.38 | 34.85 | 1,629,839 | +0.30(+0.87%) |
Mar 31, 2022 | 34.40 | 34.57 | 34.34 | 34.55 | 927,005 | +0.14(+0.41%) |
Mar 30, 2022 | 34.44 | 34.59 | 34.41 | 34.41 | 1,645,831 | -0.04(-0.12%) |
Mar 29, 2022 | 34.21 | 34.72 | 34.15 | 34.45 | 1,647,200 | +0.32(+0.94%) |
Mar 28, 2022 | 34.12 | 34.27 | 34.01 | 34.13 | 558,570 | -0.01(-0.03%) |
Mar 25, 2022 | 33.95 | 34.17 | 33.81 | 34.14 | 1,086,904 | +0.13(+0.38%) |
Mar 24, 2022 | 33.93 | 34.01 | 33.78 | 34.01 | 496,073 | +0.10(+0.29%) |
Mar 23, 2022 | 33.88 | 34.07 | 33.70 | 33.91 | 827,121 | -0.03(-0.09%) |
Mar 22, 2022 | 34.06 | 34.07 | 33.59 | 33.94 | 1,602,307 | -0.03(-0.09%) |
Mar 21, 2022 | 34.08 | 34.26 | 33.87 | 33.97 | 1,767,629 | -0.04(-0.12%) |
Mar 18, 2022 | 34.53 | 34.60 | 34.01 | 34.01 | 3,100,339 | -0.39(-1.13%) |
Mar 17, 2022 | 34.51 | 34.57 | 34.31 | 34.40 | 1,395,456 | -0.18(-0.52%) |
Mar 16, 2022 | 34.33 | 34.58 | 34.01 | 34.58 | 2,626,995 | +0.26(+0.76%) |
Mar 15, 2022 | 34.39 | 34.51 | 34.24 | 34.32 | 1,348,000 | -0.27(-0.78%) |
Mar 14, 2022 | 34.81 | 34.93 | 34.31 | 34.59 | 2,371,053 | -0.27(-0.77%) |
Mar 11, 2022 | 35.10 | 35.32 | 34.82 | 34.86 | 1,036,131 | -0.28(-0.80%) |
Mar 10, 2022 | 35.00 | 35.24 | 35.14 | 1,442,431 | +0.09(+0.26%) | |
Mar 09, 2022 | 34.81 | 35.07 | 34.72 | 35.05 | 2,489,143 | +0.29(+0.83%) |
Mar 08, 2022 | 34.90 | 34.90 | 34.56 | 34.76 | 1,669,396 | -0.07(-0.20%) |
Mar 07, 2022 | 34.69 | 34.93 | 34.52 | 34.83 | 2,345,985 | +0.23(+0.66%) |
Mar 04, 2022 | 34.49 | 34.82 | 34.20 | 34.60 | 1,444,408 | +0.05(+0.14%) |
Mar 03, 2022 | 34.35 | 34.61 | 34.25 | 34.55 | 2,409,515 | +0.27(+0.79%) |
Mar 02, 2022 | 34.00 | 34.30 | 33.82 | 34.28 | 2,020,360 | +0.28(+0.82%) |