Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.62 | 33.62 | 33.56 | 33.56 | 2,269 | -0.22(-0.67%) |
May 27, 2022 | 33.69 | 33.79 | 33.69 | 33.79 | 2,269 | +0.30(+0.88%) |
May 26, 2022 | 33.19 | 33.49 | 33.19 | 33.49 | 17,122 | +0.39(+1.17%) |
May 25, 2022 | 32.79 | 33.10 | 32.79 | 33.10 | 15,008 | +0.42(+1.30%) |
May 24, 2022 | 32.43 | 32.68 | 32.43 | 32.68 | 23,246 | +0.26(+0.82%) |
May 23, 2022 | 32.45 | 32.47 | 32.42 | 32.42 | 2,267 | -0.02(-0.05%) |
May 20, 2022 | 32.47 | 32.47 | 32.38 | 32.43 | 1,420 | +0.04(+0.11%) |
May 19, 2022 | 32.17 | 32.40 | 32.17 | 32.40 | 12,927 | +0.18(+0.55%) |
May 18, 2022 | 32.29 | 32.29 | 32.22 | 32.22 | 120 | -0.24(-0.73%) |
May 17, 2022 | 32.43 | 32.46 | 32.43 | 32.46 | 1,020 | -0.03(-0.08%) |
May 16, 2022 | 32.49 | 32.49 | 32.49 | 32.49 | 0 | +0.00(+0.00%) |
May 13, 2022 | 32.59 | 32.59 | 32.43 | 32.49 | 2,499 | +0.00(+0.00%) |
May 12, 2022 | 32.49 | 32.52 | 32.49 | 32.49 | 3,401 | -0.10(-0.30%) |
May 11, 2022 | 32.61 | 32.68 | 32.58 | 32.58 | 5,669 | -0.05(-0.16%) |
May 10, 2022 | 32.61 | 32.64 | 32.61 | 32.64 | 1,136 | +0.17(+0.52%) |
May 09, 2022 | 32.47 | 32.47 | 32.47 | 32.47 | 2 | -0.24(-0.73%) |
May 06, 2022 | 32.71 | 32.72 | 32.71 | 32.71 | 1,133 | -0.11(-0.32%) |
May 05, 2022 | 32.91 | 32.91 | 32.81 | 32.81 | 4,537 | -0.52(-1.56%) |
May 04, 2022 | 33.03 | 33.33 | 33.02 | 33.33 | 11,907 | +0.34(+1.02%) |
May 03, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 113 | +0.16(+0.48%) |
May 02, 2022 | 32.87 | 32.87 | 32.79 | 32.84 | 1,400 | -0.01(-0.04%) |
Apr 29, 2022 | 33.06 | 33.06 | 32.85 | 32.85 | 1,252 | -0.35(-1.06%) |
Apr 28, 2022 | 33.10 | 33.20 | 33.06 | 33.20 | 7,177 | +0.14(+0.41%) |
Apr 27, 2022 | 33.07 | 33.07 | 33.07 | 33.07 | 3 | -0.11(-0.34%) |
Apr 26, 2022 | 33.33 | 33.33 | 33.18 | 33.18 | 1,267 | -0.15(-0.46%) |
Apr 25, 2022 | 33.15 | 33.34 | 33.15 | 33.34 | 9,683 | +0.19(+0.57%) |
Apr 22, 2022 | 33.26 | 33.26 | 33.15 | 33.15 | 5,694 | -0.21(-0.62%) |
Apr 21, 2022 | 33.42 | 33.42 | 33.35 | 33.35 | 5,694 | -0.16(-0.47%) |
Apr 20, 2022 | 33.52 | 33.52 | 33.51 | 33.51 | 1,138 | +0.04(+0.10%) |
Apr 19, 2022 | 33.48 | 33.48 | 33.48 | 33.48 | 1 | +0.00(+0.00%) |
Apr 18, 2022 | 33.48 | 33.48 | 33.48 | 33.48 | 0 | -0.04(-0.13%) |
Apr 14, 2022 | 33.52 | 33.52 | 33.52 | 33.52 | 0 | -0.18(-0.52%) |
Apr 13, 2022 | 33.70 | 33.70 | 33.70 | 33.70 | 113 | +0.25(+0.73%) |
Apr 12, 2022 | 33.54 | 33.54 | 33.45 | 33.45 | 116 | +0.14(+0.42%) |
Apr 11, 2022 | 33.33 | 33.33 | 33.31 | 33.31 | 1,138 | -0.21(-0.63%) |
Apr 08, 2022 | 33.62 | 33.62 | 33.52 | 33.52 | 228 | -0.22(-0.65%) |
Apr 07, 2022 | 33.74 | 33.74 | 33.74 | 33.74 | 0 | -0.03(-0.08%) |
Apr 06, 2022 | 33.70 | 33.85 | 33.70 | 33.77 | 4,669 | -0.23(-0.67%) |
Apr 05, 2022 | 34.28 | 34.28 | 33.99 | 33.99 | 1,140 | -0.33(-0.97%) |
Apr 04, 2022 | 34.17 | 34.33 | 34.17 | 34.33 | 6,947 | +0.20(+0.59%) |
Apr 01, 2022 | 34.13 | 34.13 | 34.13 | 34.13 | 113 | -0.07(-0.21%) |
Mar 31, 2022 | 34.25 | 34.25 | 34.20 | 34.20 | 3,438 | -0.03(-0.10%) |
Mar 30, 2022 | 34.30 | 34.30 | 34.23 | 34.23 | 137 | -0.09(-0.25%) |
Mar 29, 2022 | 34.13 | 34.32 | 34.13 | 34.32 | 5,902 | +0.38(+1.12%) |
Mar 28, 2022 | 33.80 | 33.94 | 33.80 | 33.94 | 2,291 | +0.18(+0.53%) |
Mar 25, 2022 | 34.00 | 34.00 | 33.76 | 33.76 | 3,666 | -0.22(-0.64%) |
Mar 24, 2022 | 33.95 | 33.98 | 33.90 | 33.98 | 2,620 | +0.02(+0.05%) |
Mar 23, 2022 | 33.96 | 33.96 | 33.96 | 33.96 | 0 | -0.06(-0.18%) |
Mar 22, 2022 | 33.94 | 34.02 | 33.94 | 34.02 | 229 | +0.08(+0.23%) |
Mar 21, 2022 | 33.99 | 33.99 | 33.92 | 33.94 | 5,957 | -0.31(-0.89%) |
Mar 18, 2022 | 34.16 | 34.25 | 34.16 | 34.25 | 5,934 | +0.12(+0.36%) |
Mar 17, 2022 | 33.95 | 34.13 | 33.95 | 34.13 | 6,192 | +0.23(+0.67%) |
Mar 16, 2022 | 33.66 | 33.90 | 33.64 | 33.90 | 12,719 | +0.41(+1.22%) |
Mar 15, 2022 | 33.41 | 33.49 | 33.41 | 33.49 | 1,146 | +0.12(+0.37%) |
Mar 14, 2022 | 33.71 | 33.71 | 33.36 | 33.37 | 11,553 | -0.40(-1.19%) |
Mar 11, 2022 | 33.99 | 33.99 | 33.77 | 33.77 | 2,496 | -0.23(-0.67%) |
Mar 10, 2022 | 34.10 | 34.10 | 33.95 | 34.00 | 7,549 | -0.28(-0.82%) |
Mar 09, 2022 | 34.25 | 34.28 | 34.21 | 34.28 | 5,728 | +0.22(+0.64%) |
Mar 08, 2022 | 34.25 | 34.25 | 34.06 | 34.06 | 14,321 | -0.14(-0.41%) |
Mar 07, 2022 | 34.48 | 34.48 | 34.20 | 34.20 | 13,276 | -0.37(-1.07%) |
Mar 04, 2022 | 34.76 | 34.76 | 34.57 | 34.57 | 13,938 | -0.25(-0.71%) |
Mar 03, 2022 | 34.95 | 34.95 | 34.82 | 34.82 | 8,134 | -0.11(-0.30%) |
Mar 02, 2022 | 34.90 | 34.92 | 34.90 | 34.92 | 2,405 | +0.02(+0.05%) |