Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.10 | 34.22 | 34.10 | 34.12 | 4,176 | -0.09(-0.28%) |
May 27, 2022 | 33.88 | 34.24 | 33.88 | 34.21 | 6,043 | +0.41(+1.22%) |
May 26, 2022 | 33.63 | 33.86 | 33.63 | 33.80 | 6,227 | +0.32(+0.95%) |
May 25, 2022 | 33.29 | 33.49 | 33.29 | 33.48 | 1,468 | +0.18(+0.53%) |
May 24, 2022 | 33.32 | 33.32 | 33.06 | 33.31 | 3,288 | -0.13(-0.39%) |
May 23, 2022 | 33.28 | 33.51 | 33.23 | 33.44 | 5,526 | +0.32(+0.95%) |
May 20, 2022 | 32.95 | 33.12 | 32.77 | 33.12 | 11,968 | +0.06(+0.19%) |
May 19, 2022 | 32.94 | 33.29 | 32.94 | 33.06 | 39,442 | -0.10(-0.30%) |
May 18, 2022 | 33.48 | 33.48 | 33.15 | 33.16 | 45,911 | -0.75(-2.20%) |
May 17, 2022 | 33.86 | 33.91 | 33.79 | 33.91 | 5,984 | +0.29(+0.85%) |
May 16, 2022 | 33.46 | 33.75 | 33.46 | 33.62 | 17,897 | +0.05(+0.14%) |
May 13, 2022 | 33.47 | 33.62 | 33.41 | 33.57 | 4,721 | +0.45(+1.37%) |
May 12, 2022 | 33.04 | 33.13 | 32.83 | 33.12 | 5,824 | -0.03(-0.09%) |
May 11, 2022 | 33.33 | 33.50 | 33.15 | 33.15 | 108,927 | -0.25(-0.76%) |
May 10, 2022 | 33.62 | 33.62 | 33.23 | 33.40 | 20,025 | +0.02(+0.06%) |
May 09, 2022 | 33.51 | 33.64 | 33.38 | 33.38 | 4,290 | -0.65(-1.91%) |
May 06, 2022 | 33.76 | 34.04 | 33.76 | 34.03 | 8,951 | -0.05(-0.14%) |
May 05, 2022 | 34.73 | 34.73 | 33.95 | 34.08 | 7,338 | -0.83(-2.39%) |
May 04, 2022 | 34.21 | 34.92 | 34.21 | 34.91 | 14,198 | +0.65(+1.89%) |
May 03, 2022 | 34.15 | 34.32 | 34.14 | 34.27 | 2,420 | +0.13(+0.38%) |
May 02, 2022 | 34.02 | 34.15 | 33.70 | 34.14 | 7,376 | +0.18(+0.52%) |
Apr 29, 2022 | 34.53 | 34.58 | 33.95 | 33.96 | 26,425 | -0.83(-2.39%) |
Apr 28, 2022 | 34.51 | 34.90 | 34.42 | 34.79 | 6,367 | +0.50(+1.47%) |
Apr 27, 2022 | 34.39 | 34.51 | 34.20 | 34.29 | 161,075 | -0.04(-0.11%) |
Apr 26, 2022 | 34.57 | 34.58 | 34.33 | 34.33 | 30,894 | -0.56(-1.60%) |
Apr 25, 2022 | 34.58 | 34.89 | 34.58 | 34.89 | 4,210 | +0.10(+0.29%) |
Apr 22, 2022 | 35.41 | 35.41 | 34.78 | 34.78 | 7,227 | -0.65(-1.83%) |
Apr 21, 2022 | 35.89 | 36.02 | 35.43 | 35.43 | 2,722 | -0.32(-0.90%) |
Apr 20, 2022 | 35.81 | 35.93 | 35.75 | 35.75 | 6,248 | -0.02(-0.04%) |
Apr 19, 2022 | 35.34 | 35.77 | 35.34 | 35.77 | 7,947 | +0.42(+1.18%) |
Apr 18, 2022 | 35.29 | 35.50 | 35.29 | 35.35 | 9,868 | -0.04(-0.11%) |
Apr 14, 2022 | 35.58 | 35.64 | 35.39 | 35.39 | 4,002 | -0.29(-0.81%) |
Apr 13, 2022 | 35.45 | 35.75 | 35.43 | 35.68 | 5,902 | +0.23(+0.66%) |
Apr 12, 2022 | 35.70 | 35.70 | 35.45 | 35.45 | 3,264 | -0.08(-0.22%) |
Apr 11, 2022 | 35.60 | 35.68 | 35.53 | 35.53 | 1,352 | -0.36(-0.99%) |
Apr 08, 2022 | 35.85 | 35.90 | 35.85 | 35.88 | 817 | -0.12(-0.33%) |
Apr 07, 2022 | 35.81 | 36.02 | 35.81 | 36.00 | 6,607 | +0.15(+0.43%) |
Apr 06, 2022 | 35.77 | 35.93 | 35.71 | 35.85 | 10,613 | -0.21(-0.57%) |
Apr 05, 2022 | 36.38 | 36.38 | 36.05 | 36.05 | 5,733 | -0.27(-0.74%) |
Apr 04, 2022 | 36.12 | 36.32 | 36.12 | 36.32 | 8,860 | +0.19(+0.53%) |
Apr 01, 2022 | 36.20 | 36.20 | 36.01 | 36.13 | 3,525 | +0.03(+0.07%) |
Mar 31, 2022 | 36.33 | 36.37 | 36.11 | 36.11 | 9,476 | -0.26(-0.73%) |
Mar 30, 2022 | 36.52 | 36.52 | 36.35 | 36.37 | 4,971 | -0.12(-0.33%) |
Mar 29, 2022 | 36.45 | 36.54 | 36.36 | 36.49 | 30,617 | +0.25(+0.70%) |
Mar 28, 2022 | 36.09 | 36.24 | 35.99 | 36.24 | 6,830 | +0.15(+0.42%) |
Mar 25, 2022 | 36.07 | 36.09 | 35.95 | 36.09 | 3,649 | +0.11(+0.30%) |
Mar 24, 2022 | 35.77 | 35.98 | 35.71 | 35.98 | 7,586 | +0.30(+0.84%) |
Mar 23, 2022 | 35.75 | 35.93 | 35.68 | 35.68 | 46,889 | -0.23(-0.63%) |
Mar 22, 2022 | 35.88 | 35.96 | 35.88 | 35.91 | 7,667 | +0.25(+0.69%) |
Mar 21, 2022 | 35.64 | 35.79 | 35.53 | 35.66 | 10,097 | -0.05(-0.15%) |
Mar 18, 2022 | 35.38 | 35.71 | 35.33 | 35.71 | 6,247 | +0.31(+0.88%) |
Mar 17, 2022 | 35.12 | 35.41 | 35.12 | 35.40 | 14,193 | +0.33(+0.94%) |
Mar 16, 2022 | 35.00 | 35.07 | 34.56 | 35.07 | 10,133 | +0.44(+1.26%) |
Mar 15, 2022 | 34.36 | 34.69 | 34.33 | 34.64 | 26,039 | +0.47(+1.38%) |
Mar 14, 2022 | 34.30 | 34.55 | 34.10 | 34.16 | 12,312 | -0.20(-0.57%) |
Mar 11, 2022 | 34.64 | 34.75 | 34.36 | 34.36 | 147,107 | -0.22(-0.64%) |
Mar 10, 2022 | 34.45 | 34.61 | 34.38 | 34.58 | 5,553 | -0.06(-0.16%) |
Mar 09, 2022 | 34.52 | 34.78 | 34.52 | 34.64 | 64,879 | +0.51(+1.49%) |
Mar 08, 2022 | 34.27 | 34.42 | 34.05 | 34.13 | 4,334 | -0.12(-0.35%) |
Mar 07, 2022 | 34.61 | 34.67 | 34.25 | 34.25 | 7,025 | -0.68(-1.94%) |
Mar 04, 2022 | 34.87 | 34.93 | 34.65 | 34.93 | 14,539 | -0.15(-0.44%) |
Mar 03, 2022 | 35.09 | 35.30 | 35.05 | 35.08 | 4,441 | -0.12(-0.35%) |
Mar 02, 2022 | 34.83 | 35.32 | 34.83 | 35.20 | 45,441 | +0.47(+1.35%) |