Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.77 | 34.07 | 33.67 | 33.74 | 7,288 | -0.30(-0.87%) |
May 27, 2022 | 33.52 | 34.08 | 33.52 | 34.04 | 3,953 | +0.74(+2.21%) |
May 26, 2022 | 32.68 | 33.50 | 32.68 | 33.30 | 13,543 | +0.80(+2.45%) |
May 25, 2022 | 31.82 | 32.63 | 31.77 | 32.50 | 4,195 | +0.61(+1.90%) |
May 24, 2022 | 32.24 | 32.24 | 31.36 | 31.89 | 5,950 | -0.63(-1.94%) |
May 23, 2022 | 32.18 | 32.61 | 31.99 | 32.53 | 8,045 | +0.37(+1.15%) |
May 20, 2022 | 32.35 | 32.35 | 31.36 | 32.16 | 14,041 | +0.02(+0.06%) |
May 19, 2022 | 31.81 | 32.56 | 31.79 | 32.14 | 16,191 | +0.05(+0.15%) |
May 18, 2022 | 32.80 | 32.94 | 31.87 | 32.09 | 54,524 | -0.98(-2.97%) |
May 17, 2022 | 32.88 | 33.11 | 32.60 | 33.07 | 9,257 | +0.96(+3.00%) |
May 16, 2022 | 32.35 | 32.44 | 32.11 | 32.11 | 9,051 | -0.33(-1.03%) |
May 13, 2022 | 31.64 | 32.45 | 31.64 | 32.44 | 12,170 | +1.25(+4.00%) |
May 12, 2022 | 30.88 | 31.62 | 30.75 | 31.20 | 10,484 | +0.01(+0.02%) |
May 11, 2022 | 31.58 | 32.16 | 31.18 | 31.19 | 14,501 | -0.49(-1.55%) |
May 10, 2022 | 32.11 | 32.11 | 31.32 | 31.68 | 4,708 | +0.07(+0.23%) |
May 09, 2022 | 32.61 | 32.66 | 31.61 | 31.61 | 31,741 | -1.64(-4.94%) |
May 06, 2022 | 33.26 | 33.59 | 32.70 | 33.25 | 15,413 | -0.32(-0.97%) |
May 05, 2022 | 34.41 | 34.41 | 33.31 | 33.57 | 12,236 | -1.06(-3.05%) |
May 04, 2022 | 33.63 | 34.63 | 33.49 | 34.63 | 14,406 | +0.89(+2.65%) |
May 03, 2022 | 33.49 | 33.79 | 33.49 | 33.74 | 8,851 | +0.31(+0.91%) |
May 02, 2022 | 33.34 | 33.60 | 32.90 | 33.43 | 13,261 | +0.01(+0.04%) |
Apr 29, 2022 | 34.01 | 34.27 | 33.38 | 33.42 | 6,110 | -0.82(-2.39%) |
Apr 28, 2022 | 33.96 | 34.42 | 33.48 | 34.23 | 6,623 | +0.64(+1.90%) |
Apr 27, 2022 | 33.71 | 33.95 | 33.49 | 33.59 | 3,948 | -0.08(-0.23%) |
Apr 26, 2022 | 34.34 | 34.34 | 33.67 | 33.67 | 6,520 | -0.93(-2.69%) |
Apr 25, 2022 | 34.11 | 34.60 | 33.81 | 34.60 | 9,573 | +0.04(+0.12%) |
Apr 22, 2022 | 35.13 | 35.28 | 34.56 | 34.56 | 10,616 | -0.93(-2.63%) |
Apr 21, 2022 | 36.31 | 36.31 | 35.40 | 35.50 | 8,850 | -0.55(-1.52%) |
Apr 20, 2022 | 36.15 | 36.15 | 35.99 | 36.04 | 6,727 | +0.14(+0.39%) |
Apr 19, 2022 | 35.26 | 35.90 | 35.26 | 35.90 | 11,810 | +0.67(+1.89%) |
Apr 18, 2022 | 35.32 | 35.45 | 35.17 | 35.24 | 8,894 | -0.22(-0.63%) |
Apr 14, 2022 | 35.58 | 35.76 | 35.46 | 35.46 | 7,113 | -0.22(-0.62%) |
Apr 13, 2022 | 35.43 | 35.76 | 35.36 | 35.68 | 25,686 | +0.52(+1.48%) |
Apr 12, 2022 | 35.31 | 35.67 | 35.14 | 35.16 | 6,068 | -0.05(-0.15%) |
Apr 11, 2022 | 35.26 | 35.41 | 35.14 | 35.21 | 13,372 | -0.36(-1.02%) |
Apr 08, 2022 | 35.51 | 35.70 | 35.51 | 35.57 | 7,826 | -0.12(-0.34%) |
Apr 07, 2022 | 35.54 | 35.86 | 35.21 | 35.70 | 7,445 | +0.16(+0.46%) |
Apr 06, 2022 | 35.64 | 35.64 | 35.36 | 35.53 | 16,698 | -0.47(-1.32%) |
Apr 05, 2022 | 36.53 | 36.53 | 35.93 | 36.01 | 8,491 | -0.57(-1.56%) |
Apr 04, 2022 | 36.27 | 36.64 | 36.25 | 36.58 | 14,705 | +0.30(+0.83%) |
Apr 01, 2022 | 36.45 | 36.45 | 36.07 | 36.28 | 13,848 | +0.01(+0.02%) |
Mar 31, 2022 | 36.56 | 36.71 | 36.27 | 36.27 | 10,316 | -0.39(-1.06%) |
Mar 30, 2022 | 37.21 | 37.21 | 36.64 | 36.66 | 5,557 | -0.50(-1.35%) |
Mar 29, 2022 | 36.75 | 37.20 | 36.71 | 37.16 | 9,264 | +0.62(+1.71%) |
Mar 28, 2022 | 36.56 | 36.62 | 36.15 | 36.54 | 11,282 | +0.01(+0.04%) |
Mar 25, 2022 | 36.56 | 36.57 | 36.29 | 36.52 | 8,199 | +0.07(+0.19%) |
Mar 24, 2022 | 36.26 | 36.53 | 35.94 | 36.46 | 10,229 | +0.44(+1.22%) |
Mar 23, 2022 | 36.40 | 36.40 | 36.00 | 36.02 | 6,709 | -0.57(-1.55%) |
Mar 22, 2022 | 36.17 | 36.68 | 36.17 | 36.58 | 6,762 | +0.41(+1.13%) |
Mar 21, 2022 | 36.47 | 36.47 | 35.81 | 36.17 | 12,079 | -0.19(-0.53%) |
Mar 18, 2022 | 35.74 | 36.39 | 35.74 | 36.37 | 15,548 | +0.54(+1.50%) |
Mar 17, 2022 | 35.27 | 35.86 | 35.20 | 35.83 | 11,643 | +0.54(+1.54%) |
Mar 16, 2022 | 34.44 | 35.28 | 34.42 | 35.28 | 8,789 | +1.13(+3.30%) |
Mar 15, 2022 | 33.76 | 34.23 | 33.55 | 34.16 | 9,192 | +0.71(+2.12%) |
Mar 14, 2022 | 33.67 | 34.17 | 33.29 | 33.45 | 9,674 | -0.29(-0.87%) |
Mar 11, 2022 | 34.52 | 34.52 | 33.73 | 33.74 | 18,240 | -0.53(-1.53%) |
Mar 10, 2022 | 33.86 | 34.27 | 33.84 | 34.27 | 12,609 | +0.00(+0.01%) |
Mar 09, 2022 | 33.86 | 34.56 | 33.86 | 34.26 | 11,253 | +0.73(+2.17%) |
Mar 08, 2022 | 33.45 | 34.27 | 33.15 | 33.53 | 49,215 | -0.05(-0.15%) |
Mar 07, 2022 | 34.84 | 34.84 | 33.47 | 33.58 | 12,366 | -1.16(-3.34%) |
Mar 04, 2022 | 35.07 | 35.07 | 34.55 | 34.74 | 11,361 | -0.59(-1.66%) |
Mar 03, 2022 | 35.89 | 35.89 | 35.20 | 35.33 | 9,537 | -0.48(-1.33%) |
Mar 02, 2022 | 35.12 | 35.98 | 35.12 | 35.81 | 9,812 | +0.77(+2.21%) |