Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.33 | 33.36 | 33.07 | 33.12 | 512,397 | -0.27(-0.81%) |
May 30, 2022 | 33.25 | 33.44 | 33.22 | 33.39 | 210,704 | +0.25(+0.75%) |
May 27, 2022 | 32.84 | 33.16 | 32.83 | 33.14 | 190,927 | +0.35(+1.07%) |
May 26, 2022 | 32.68 | 32.91 | 32.64 | 32.79 | 209,504 | +0.26(+0.80%) |
May 25, 2022 | 32.36 | 32.62 | 32.36 | 32.53 | 368,010 | +0.13(+0.40%) |
May 24, 2022 | 32.41 | 32.49 | 32.17 | 32.40 | 351,470 | +0.18(+0.56%) |
May 20, 2022 | 32.22 | 0 | +0.01(+0.03%) | |||
May 19, 2022 | 31.78 | 32.45 | 31.78 | 32.21 | 568,059 | +0.18(+0.56%) |
May 18, 2022 | 32.74 | 32.74 | 31.98 | 32.03 | 308,492 | -0.65(-1.99%) |
May 17, 2022 | 32.63 | 32.73 | 32.44 | 32.68 | 435,249 | +0.43(+1.33%) |
May 16, 2022 | 32.11 | 32.40 | 32.00 | 32.25 | 332,276 | +0.19(+0.59%) |
May 13, 2022 | 31.74 | 32.20 | 31.74 | 32.06 | 538,500 | +0.60(+1.91%) |
May 12, 2022 | 31.35 | 31.60 | 31.08 | 31.46 | 865,337 | -0.17(-0.54%) |
May 11, 2022 | 31.76 | 32.19 | 31.56 | 31.63 | 907,265 | -0.06(-0.19%) |
May 10, 2022 | 32.15 | 32.26 | 31.46 | 31.69 | 1,156,223 | -0.20(-0.63%) |
May 09, 2022 | 32.41 | 32.44 | 31.81 | 31.89 | 1,240,187 | -1.01(-3.07%) |
May 06, 2022 | 32.91 | 33.04 | 32.54 | 32.90 | 1,315,834 | -0.11(-0.33%) |
May 05, 2022 | 33.70 | 33.73 | 32.75 | 33.01 | 688,934 | -0.77(-2.28%) |
May 04, 2022 | 33.41 | 33.80 | 33.15 | 33.78 | 507,165 | +0.45(+1.35%) |
May 03, 2022 | 33.06 | 33.52 | 33.02 | 33.33 | 507,172 | +0.34(+1.03%) |
May 02, 2022 | 33.02 | 33.09 | 32.60 | 32.99 | 798,796 | -0.12(-0.36%) |
Apr 29, 2022 | 33.56 | 33.74 | 33.07 | 33.11 | 1,541,502 | -0.53(-1.58%) |
Apr 28, 2022 | 33.34 | 33.79 | 33.17 | 33.64 | 1,770,132 | +0.58(+1.75%) |
Apr 27, 2022 | 33.04 | 33.22 | 32.86 | 33.06 | 530,062 | +0.08(+0.24%) |
Apr 26, 2022 | 33.51 | 33.51 | 32.95 | 32.98 | 1,149,574 | -0.51(-1.52%) |
Apr 25, 2022 | 33.43 | 33.57 | 32.94 | 33.49 | 675,930 | -0.29(-0.86%) |
Apr 22, 2022 | 34.40 | 34.40 | 33.72 | 33.78 | 396,742 | -0.70(-2.03%) |
Apr 21, 2022 | 35.18 | 35.21 | 34.41 | 34.48 | 349,457 | -0.55(-1.57%) |
Apr 20, 2022 | 35.05 | 35.12 | 34.92 | 35.03 | 202,136 | -0.03(-0.09%) |
Apr 19, 2022 | 34.81 | 35.07 | 34.75 | 35.06 | 159,029 | +0.23(+0.66%) |
Apr 18, 2022 | 34.82 | 34.97 | 34.78 | 34.83 | 160,549 | +0.02(+0.06%) |
Apr 14, 2022 | 34.81 | 0 | +0.03(+0.09%) | |||
Apr 13, 2022 | 34.70 | 34.84 | 34.62 | 34.78 | 167,038 | +0.19(+0.55%) |
Apr 12, 2022 | 34.85 | 34.94 | 34.55 | 34.59 | 233,616 | -0.11(-0.32%) |
Apr 11, 2022 | 34.82 | 34.85 | 34.60 | 34.70 | 308,687 | -0.13(-0.37%) |
Apr 08, 2022 | 34.83 | 34.94 | 34.75 | 34.83 | 637,783 | +0.09(+0.26%) |
Apr 07, 2022 | 34.66 | 34.78 | 34.44 | 34.74 | 1,010,355 | +0.06(+0.17%) |
Apr 06, 2022 | 34.82 | 34.82 | 34.55 | 34.68 | 748,305 | -0.22(-0.63%) |
Apr 05, 2022 | 35.07 | 35.33 | 34.87 | 34.90 | 356,433 | -0.23(-0.65%) |
Apr 04, 2022 | 34.94 | 35.15 | 34.91 | 35.13 | 355,571 | +0.20(+0.57%) |
Apr 01, 2022 | 34.98 | 35.04 | 34.74 | 34.93 | 314,934 | +0.07(+0.20%) |
Mar 31, 2022 | 35.18 | 35.27 | 34.85 | 34.86 | 1,446,837 | -0.27(-0.77%) |
Mar 30, 2022 | 35.10 | 35.16 | 35.01 | 35.13 | 202,179 | +0.01(+0.03%) |
Mar 29, 2022 | 34.95 | 35.13 | 34.82 | 35.12 | 856,963 | +0.17(+0.49%) |
Mar 28, 2022 | 34.87 | 34.95 | 34.76 | 34.95 | 262,180 | -0.04(-0.11%) |
Mar 25, 2022 | 34.89 | 34.99 | 34.80 | 34.99 | 251,016 | -0.10(-0.28%) |
Mar 24, 2022 | 35.20 | 35.25 | 34.95 | 35.09 | 921,629 | +0.03(+0.09%) |
Mar 23, 2022 | 35.31 | 35.32 | 35.06 | 35.06 | 418,780 | -0.24(-0.68%) |
Mar 22, 2022 | 35.29 | 35.42 | 35.24 | 35.30 | 990,566 | +0.11(+0.31%) |
Mar 21, 2022 | 35.03 | 35.20 | 35.03 | 35.19 | 468,420 | +0.30(+0.86%) |
Mar 18, 2022 | 34.70 | 34.97 | 34.64 | 34.89 | 809,071 | +0.08(+0.23%) |
Mar 17, 2022 | 34.42 | 34.81 | 34.34 | 34.81 | 345,378 | +0.48(+1.40%) |
Mar 16, 2022 | 34.04 | 34.33 | 33.89 | 34.33 | 652,232 | +0.43(+1.27%) |
Mar 15, 2022 | 33.63 | 33.90 | 33.50 | 33.90 | 614,798 | +0.04(+0.12%) |
Mar 14, 2022 | 34.21 | 34.21 | 33.75 | 33.86 | 722,620 | -0.42(-1.23%) |
Mar 11, 2022 | 34.39 | 34.52 | 34.26 | 34.28 | 820,389 | -0.20(-0.58%) |
Mar 10, 2022 | 34.17 | 34.48 | 34.15 | 34.48 | 301,709 | +0.15(+0.44%) |
Mar 09, 2022 | 34.07 | 34.40 | 33.92 | 34.33 | 493,942 | +0.42(+1.24%) |
Mar 08, 2022 | 34.09 | 34.33 | 33.87 | 33.91 | 666,249 | -0.11(-0.32%) |
Mar 07, 2022 | 34.20 | 34.44 | 34.00 | 34.02 | 750,973 | -0.16(-0.47%) |
Mar 04, 2022 | 33.82 | 34.18 | 33.82 | 34.18 | 775,492 | +0.25(+0.74%) |
Mar 03, 2022 | 33.91 | 34.08 | 33.85 | 33.93 | 513,886 | +0.00(+0.00%) |
Mar 02, 2022 | 33.63 | 33.98 | 33.63 | 33.93 | 557,495 | +0.41(+1.22%) |