Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.84 | 34.96 | 34.67 | 34.79 | 163,217 | -0.05(-0.15%) |
May 27, 2022 | 34.54 | 34.86 | 34.54 | 34.84 | 892,763 | +0.53(+1.56%) |
May 26, 2022 | 34.05 | 34.38 | 34.05 | 34.31 | 189,196 | +0.35(+1.04%) |
May 25, 2022 | 33.67 | 34.08 | 33.67 | 33.96 | 78,836 | +0.15(+0.46%) |
May 24, 2022 | 33.88 | 33.90 | 33.58 | 33.80 | 101,926 | -0.20(-0.58%) |
May 23, 2022 | 33.82 | 34.13 | 33.76 | 34.00 | 1,334,556 | +0.36(+1.07%) |
May 20, 2022 | 33.92 | 33.92 | 33.22 | 33.64 | 256,021 | +0.26(+0.77%) |
May 19, 2022 | 33.14 | 33.54 | 33.07 | 33.38 | 76,365 | -0.24(-0.73%) |
May 18, 2022 | 34.11 | 34.18 | 33.61 | 33.62 | 77,544 | -0.95(-2.74%) |
May 17, 2022 | 34.41 | 34.57 | 34.20 | 34.57 | 107,200 | +0.60(+1.77%) |
May 16, 2022 | 33.78 | 34.15 | 33.71 | 33.97 | 121,377 | -0.12(-0.34%) |
May 13, 2022 | 33.72 | 34.13 | 33.70 | 34.09 | 111,973 | +0.88(+2.64%) |
May 12, 2022 | 32.92 | 33.43 | 32.85 | 33.21 | 898,915 | +0.45(+1.36%) |
May 11, 2022 | 32.94 | 33.44 | 32.76 | 32.76 | 820,162 | -0.20(-0.61%) |
May 10, 2022 | 33.29 | 33.30 | 32.75 | 32.97 | 92,388 | +0.48(+1.47%) |
May 09, 2022 | 32.74 | 32.84 | 32.38 | 32.49 | 250,811 | -0.72(-2.16%) |
May 06, 2022 | 33.31 | 33.39 | 33.02 | 33.21 | 273,558 | -0.45(-1.32%) |
May 05, 2022 | 34.32 | 34.32 | 33.50 | 33.65 | 265,827 | -1.03(-2.98%) |
May 04, 2022 | 34.22 | 34.72 | 34.02 | 34.68 | 460,215 | +0.51(+1.50%) |
May 03, 2022 | 34.10 | 34.27 | 34.02 | 34.17 | 526,123 | +0.07(+0.22%) |
May 02, 2022 | 34.10 | 34.25 | 33.77 | 34.10 | 212,648 | +0.01(+0.03%) |
Apr 29, 2022 | 34.62 | 34.82 | 34.07 | 34.09 | 155,195 | -0.51(-1.48%) |
Apr 28, 2022 | 34.27 | 34.69 | 33.95 | 34.60 | 248,195 | +0.62(+1.84%) |
Apr 27, 2022 | 33.87 | 34.17 | 33.69 | 33.98 | 172,991 | +0.38(+1.14%) |
Apr 26, 2022 | 34.34 | 34.37 | 33.59 | 33.59 | 225,501 | -0.97(-2.80%) |
Apr 25, 2022 | 34.33 | 34.56 | 34.07 | 34.56 | 154,308 | -0.03(-0.09%) |
Apr 22, 2022 | 34.99 | 34.99 | 34.53 | 34.59 | 94,955 | -0.43(-1.23%) |
Apr 21, 2022 | 35.61 | 35.69 | 34.96 | 35.02 | 94,464 | -0.04(-0.12%) |
Apr 20, 2022 | 35.02 | 35.15 | 34.96 | 35.06 | 98,265 | +0.32(+0.92%) |
Apr 19, 2022 | 34.28 | 34.75 | 34.28 | 34.74 | 214,245 | +0.35(+1.01%) |
Apr 18, 2022 | 34.23 | 34.66 | 34.23 | 34.40 | 97,146 | +0.00(+0.00%) |
Apr 14, 2022 | 34.55 | 34.65 | 34.35 | 34.40 | 142,561 | +0.07(+0.21%) |
Apr 13, 2022 | 34.10 | 34.38 | 34.09 | 34.33 | 172,211 | +0.18(+0.52%) |
Apr 12, 2022 | 34.35 | 34.43 | 34.05 | 34.15 | 144,774 | -0.12(-0.34%) |
Apr 11, 2022 | 34.38 | 34.59 | 34.22 | 34.27 | 154,619 | -0.27(-0.77%) |
Apr 08, 2022 | 34.51 | 34.72 | 34.45 | 34.53 | 132,183 | +0.11(+0.31%) |
Apr 07, 2022 | 34.35 | 34.57 | 34.07 | 34.43 | 138,067 | +0.06(+0.16%) |
Apr 06, 2022 | 34.17 | 34.40 | 33.99 | 34.37 | 85,214 | -0.54(-1.56%) |
Apr 05, 2022 | 34.90 | 34.99 | 34.76 | 34.91 | 61,487 | -0.30(-0.85%) |
Apr 04, 2022 | 34.96 | 35.23 | 34.90 | 35.21 | 150,455 | +0.28(+0.81%) |
Apr 01, 2022 | 34.92 | 34.96 | 34.70 | 34.93 | 91,627 | +0.41(+1.20%) |
Mar 31, 2022 | 34.89 | 34.89 | 34.52 | 34.52 | 175,066 | -0.58(-1.64%) |
Mar 30, 2022 | 35.19 | 35.21 | 34.97 | 35.10 | 152,632 | -0.58(-1.63%) |
Mar 29, 2022 | 35.70 | 35.78 | 35.37 | 35.68 | 246,406 | +0.68(+1.96%) |
Mar 28, 2022 | 34.90 | 35.05 | 34.70 | 34.99 | 115,939 | +0.27(+0.77%) |
Mar 25, 2022 | 34.69 | 34.73 | 34.42 | 34.73 | 98,630 | +0.02(+0.05%) |
Mar 24, 2022 | 34.52 | 34.71 | 34.41 | 34.71 | 83,022 | +0.25(+0.72%) |
Mar 23, 2022 | 34.65 | 34.74 | 34.46 | 34.46 | 1,976,429 | -0.61(-1.75%) |
Mar 22, 2022 | 34.98 | 35.17 | 34.95 | 35.07 | 153,922 | +0.30(+0.88%) |
Mar 21, 2022 | 34.92 | 34.99 | 34.58 | 34.77 | 163,291 | -0.35(-0.99%) |
Mar 18, 2022 | 34.48 | 35.12 | 34.48 | 35.12 | 77,631 | +0.22(+0.62%) |
Mar 17, 2022 | 34.47 | 34.90 | 34.43 | 34.90 | 152,031 | +0.07(+0.20%) |
Mar 16, 2022 | 34.32 | 34.87 | 34.31 | 34.83 | 336,256 | +1.21(+3.61%) |
Mar 15, 2022 | 33.42 | 33.69 | 33.22 | 33.62 | 790,505 | +0.29(+0.87%) |
Mar 14, 2022 | 33.39 | 33.63 | 33.13 | 33.33 | 257,295 | +0.68(+2.08%) |
Mar 11, 2022 | 33.21 | 33.26 | 32.61 | 32.65 | 266,421 | -0.01(-0.03%) |
Mar 10, 2022 | 32.43 | 32.66 | 251,846 | -0.56(-1.69%) | ||
Mar 09, 2022 | 32.80 | 33.56 | 32.57 | 33.22 | 345,075 | +1.70(+5.38%) |
Mar 08, 2022 | 31.55 | 32.33 | 31.05 | 31.52 | 497,985 | +0.49(+1.59%) |
Mar 07, 2022 | 32.05 | 32.11 | 30.84 | 31.03 | 722,365 | -1.08(-3.36%) |
Mar 04, 2022 | 32.30 | 32.43 | 31.76 | 32.11 | 258,300 | -1.12(-3.37%) |
Mar 03, 2022 | 33.80 | 33.81 | 33.09 | 33.23 | 223,261 | -0.59(-1.73%) |
Mar 02, 2022 | 33.67 | 34.06 | 33.62 | 33.81 | 362,986 | +0.43(+1.29%) |