Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.82 | 34.90 | 34.75 | 34.83 | 426 | +0.01(+0.04%) |
May 27, 2022 | 34.52 | 34.81 | 34.52 | 34.81 | 507 | +0.41(+1.19%) |
May 26, 2022 | 34.09 | 34.40 | 34.09 | 34.40 | 177 | +0.68(+2.03%) |
May 25, 2022 | 33.53 | 33.72 | 33.53 | 33.72 | 224 | +0.92(+2.81%) |
May 24, 2022 | 32.57 | 32.80 | 32.57 | 32.80 | 273 | -0.53(-1.60%) |
May 23, 2022 | 33.33 | 33.33 | 33.33 | 33.33 | 45 | +0.73(+2.23%) |
May 20, 2022 | 32.25 | 32.75 | 32.25 | 32.60 | 479 | -0.23(-0.71%) |
May 19, 2022 | 32.84 | 32.84 | 32.84 | 32.84 | 13 | -0.16(-0.49%) |
May 18, 2022 | 32.92 | 33.00 | 32.92 | 33.00 | 313 | -1.10(-3.21%) |
May 17, 2022 | 34.15 | 34.15 | 33.83 | 34.09 | 544 | +0.92(+2.78%) |
May 16, 2022 | 33.41 | 33.41 | 33.17 | 33.17 | 1,000 | +0.41(+1.24%) |
May 13, 2022 | 32.75 | 32.81 | 32.75 | 32.77 | 537 | +0.99(+3.12%) |
May 12, 2022 | 31.51 | 32.09 | 31.51 | 31.77 | 4,658 | -0.40(-1.24%) |
May 11, 2022 | 33.12 | 33.12 | 32.17 | 32.17 | 492 | -0.13(-0.41%) |
May 10, 2022 | 32.18 | 32.46 | 32.18 | 32.31 | 1,021 | -0.18(-0.56%) |
May 09, 2022 | 34.22 | 34.22 | 32.49 | 32.49 | 2,750 | -1.70(-4.96%) |
May 06, 2022 | 34.07 | 34.18 | 34.07 | 34.18 | 397 | -0.20(-0.58%) |
May 05, 2022 | 34.38 | 34.38 | 34.38 | 34.38 | 381 | -0.74(-2.10%) |
May 04, 2022 | 34.08 | 35.12 | 33.99 | 35.12 | 1,965 | +0.41(+1.19%) |
May 03, 2022 | 34.71 | 34.71 | 34.71 | 34.71 | 350 | +0.64(+1.87%) |
May 02, 2022 | 34.07 | 34.07 | 34.07 | 34.07 | 3 | +0.15(+0.46%) |
Apr 29, 2022 | 34.50 | 34.56 | 33.92 | 33.92 | 1,492 | -0.66(-1.91%) |
Apr 28, 2022 | 33.90 | 34.58 | 33.90 | 34.58 | 926 | +0.58(+1.71%) |
Apr 27, 2022 | 33.72 | 34.00 | 33.72 | 34.00 | 546 | +0.15(+0.44%) |
Apr 26, 2022 | 34.22 | 34.22 | 33.85 | 33.85 | 380 | -0.37(-1.07%) |
Apr 25, 2022 | 34.21 | 34.21 | 34.21 | 34.21 | 93 | -0.47(-1.36%) |
Apr 22, 2022 | 35.13 | 35.13 | 34.68 | 34.68 | 193 | -1.10(-3.08%) |
Apr 21, 2022 | 36.77 | 36.77 | 35.71 | 35.79 | 898 | -0.85(-2.31%) |
Apr 20, 2022 | 36.58 | 36.70 | 36.55 | 36.63 | 1,037 | +0.24(+0.65%) |
Apr 19, 2022 | 36.40 | 36.40 | 36.40 | 36.40 | 466 | +0.26(+0.71%) |
Apr 18, 2022 | 36.06 | 36.14 | 36.03 | 36.14 | 961 | +0.22(+0.61%) |
Apr 14, 2022 | 35.93 | 35.93 | 35.92 | 35.92 | 311 | +0.26(+0.72%) |
Apr 13, 2022 | 35.47 | 35.66 | 35.47 | 35.66 | 1,555 | +0.76(+2.19%) |
Apr 12, 2022 | 35.03 | 35.12 | 34.84 | 34.90 | 4,035 | +0.37(+1.06%) |
Apr 11, 2022 | 34.72 | 34.78 | 34.53 | 34.53 | 1,373 | -0.68(-1.92%) |
Apr 08, 2022 | 35.18 | 35.21 | 35.18 | 35.21 | 272 | +0.11(+0.32%) |
Apr 07, 2022 | 34.72 | 35.10 | 34.72 | 35.10 | 423 | +0.07(+0.20%) |
Apr 06, 2022 | 35.12 | 35.12 | 34.98 | 35.03 | 5,267 | -0.91(-2.54%) |
Apr 05, 2022 | 35.94 | 35.94 | 35.94 | 35.94 | 1,044 | -0.26(-0.71%) |
Apr 04, 2022 | 36.28 | 36.37 | 36.20 | 36.20 | 942 | -0.00(-0.00%) |
Apr 01, 2022 | 36.56 | 36.65 | 36.20 | 36.20 | 817 | -0.29(-0.80%) |
Mar 30, 2022 | 36.49 | 76 | -0.45(-1.22%) | |||
Mar 29, 2022 | 36.63 | 37.20 | 36.63 | 36.94 | 1,375 | +0.26(+0.72%) |
Mar 28, 2022 | 36.68 | 36.68 | 36.41 | 36.68 | 540 | -0.34(-0.92%) |
Mar 25, 2022 | 36.87 | 37.02 | 36.74 | 37.02 | 1,211 | +0.27(+0.73%) |
Mar 24, 2022 | 36.71 | 36.75 | 36.52 | 36.75 | 1,082 | +0.21(+0.57%) |
Mar 23, 2022 | 36.70 | 36.70 | 36.33 | 36.54 | 779 | -0.16(-0.43%) |
Mar 22, 2022 | 36.49 | 36.70 | 36.49 | 36.70 | 2,172 | +0.32(+0.87%) |
Mar 21, 2022 | 36.30 | 36.39 | 36.30 | 36.39 | 406 | +0.09(+0.25%) |
Mar 18, 2022 | 36.30 | 36.30 | 36.30 | 36.30 | 122 | +1.48(+4.24%) |
Mar 16, 2022 | 34.82 | 36 | +0.51(+1.47%) | |||
Mar 15, 2022 | 34.02 | 34.38 | 34.02 | 34.31 | 950 | +0.15(+0.45%) |
Mar 14, 2022 | 34.65 | 34.65 | 34.16 | 34.16 | 1,536 | -1.15(-3.24%) |
Mar 11, 2022 | 35.41 | 35.41 | 35.30 | 35.30 | 418 | -0.09(-0.25%) |
Mar 10, 2022 | 35.17 | 35.39 | 35.17 | 35.39 | 218 | +0.26(+0.73%) |
Mar 09, 2022 | 35.14 | 35.14 | 35.14 | 35.14 | 335 | +0.97(+2.85%) |
Mar 08, 2022 | 34.27 | 34.52 | 34.16 | 34.16 | 6,728 | -0.11(-0.32%) |
Mar 07, 2022 | 34.40 | 34.40 | 34.27 | 34.27 | 317 | -0.84(-2.38%) |
Mar 04, 2022 | 35.08 | 35.11 | 34.98 | 35.11 | 95,926 | -0.55(-1.55%) |
Mar 02, 2022 | 35.66 | 4 | +1.28(+3.72%) |