Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.09 | 35.09 | 34.92 | 34.94 | 1,206 | -0.13(-0.36%) |
May 27, 2022 | 35.07 | 35.07 | 35.07 | 35.07 | 103 | +0.51(+1.48%) |
May 26, 2022 | 34.57 | 34.66 | 34.52 | 34.55 | 6,399 | +0.39(+1.13%) |
May 25, 2022 | 34.17 | 34.17 | 34.17 | 34.17 | 1,041 | +0.22(+0.65%) |
May 24, 2022 | 33.79 | 33.95 | 33.79 | 33.95 | 1,727 | -0.22(-0.65%) |
May 23, 2022 | 34.24 | 34.24 | 34.17 | 34.17 | 109 | +0.35(+1.02%) |
May 20, 2022 | 33.82 | 33.82 | 33.82 | 33.82 | 314 | +0.24(+0.71%) |
May 19, 2022 | 33.30 | 33.70 | 33.30 | 33.58 | 833 | -0.03(-0.08%) |
May 18, 2022 | 33.89 | 33.91 | 33.61 | 33.61 | 1,871 | -0.82(-2.37%) |
May 17, 2022 | 34.35 | 34.43 | 34.35 | 34.43 | 936 | +0.54(+1.61%) |
May 16, 2022 | 33.88 | 33.88 | 33.88 | 33.88 | 118 | -0.03(-0.07%) |
May 13, 2022 | 33.91 | 33.91 | 33.91 | 33.91 | 103 | +0.88(+2.65%) |
May 12, 2022 | 33.03 | 33.03 | 33.03 | 33.03 | 7 | +0.24(+0.74%) |
May 11, 2022 | 32.94 | 32.94 | 32.79 | 32.79 | 212 | +0.02(+0.05%) |
May 10, 2022 | 32.79 | 32.94 | 32.77 | 32.77 | 1,373 | +0.36(+1.11%) |
May 09, 2022 | 32.42 | 32.73 | 32.41 | 32.41 | 751 | -0.95(-2.84%) |
May 06, 2022 | 33.36 | 33.36 | 33.36 | 33.36 | 103 | -0.48(-1.43%) |
May 05, 2022 | 33.84 | 33.84 | 33.83 | 33.84 | 1,251 | -0.94(-2.72%) |
May 04, 2022 | 34.36 | 34.79 | 34.36 | 34.79 | 1,141 | +0.40(+1.15%) |
May 03, 2022 | 34.25 | 34.39 | 34.25 | 34.39 | 2,128 | +0.21(+0.62%) |
May 02, 2022 | 34.18 | 34.18 | 34.18 | 34.18 | 8 | +0.07(+0.22%) |
Apr 29, 2022 | 34.66 | 34.66 | 34.10 | 34.10 | 385 | -0.57(-1.63%) |
Apr 28, 2022 | 34.61 | 34.78 | 34.61 | 34.67 | 727 | +0.62(+1.82%) |
Apr 27, 2022 | 34.05 | 34.05 | 34.05 | 34.05 | 4 | +0.28(+0.84%) |
Apr 26, 2022 | 34.11 | 34.12 | 33.77 | 33.77 | 642 | -0.58(-1.68%) |
Apr 25, 2022 | 34.32 | 34.34 | 34.32 | 34.34 | 1,126 | -0.32(-0.93%) |
Apr 22, 2022 | 34.78 | 34.78 | 34.66 | 34.66 | 166 | -0.35(-1.00%) |
Apr 21, 2022 | 35.01 | 35.01 | 35.01 | 35.01 | 0 | -0.18(-0.50%) |
Apr 20, 2022 | 35.30 | 35.30 | 35.19 | 35.19 | 209 | +0.23(+0.66%) |
Apr 19, 2022 | 34.96 | 34.96 | 34.96 | 34.96 | 5 | +0.20(+0.59%) |
Apr 18, 2022 | 34.60 | 34.77 | 34.60 | 34.76 | 5,233 | +0.07(+0.19%) |
Apr 14, 2022 | 34.69 | 34.69 | 34.69 | 34.69 | 103 | +0.03(+0.08%) |
Apr 13, 2022 | 34.57 | 34.66 | 34.57 | 34.66 | 837 | +0.28(+0.81%) |
Apr 12, 2022 | 34.54 | 34.55 | 34.38 | 34.38 | 778 | -0.07(-0.22%) |
Apr 11, 2022 | 34.72 | 34.72 | 34.46 | 34.46 | 1,070 | -0.24(-0.70%) |
Apr 08, 2022 | 34.78 | 34.78 | 34.70 | 34.70 | 107 | -0.03(-0.07%) |
Apr 07, 2022 | 34.49 | 34.73 | 34.36 | 34.73 | 1,125 | +0.15(+0.44%) |
Apr 06, 2022 | 34.52 | 34.58 | 34.52 | 34.58 | 865 | -0.63(-1.78%) |
Apr 05, 2022 | 35.25 | 35.25 | 35.20 | 35.20 | 387 | -0.44(-1.23%) |
Apr 04, 2022 | 35.64 | 35.64 | 35.64 | 35.64 | 99 | +0.26(+0.74%) |
Apr 01, 2022 | 35.38 | 35.38 | 35.38 | 35.38 | 0 | +0.40(+1.13%) |
Mar 31, 2022 | 35.20 | 35.20 | 34.98 | 34.98 | 262 | -0.51(-1.43%) |
Mar 30, 2022 | 35.60 | 35.64 | 35.49 | 35.49 | 2,390 | -0.55(-1.52%) |
Mar 29, 2022 | 36.04 | 36.04 | 36.04 | 36.04 | 29 | +0.78(+2.22%) |
Mar 28, 2022 | 35.26 | 35.26 | 35.26 | 35.26 | 137 | +0.24(+0.69%) |
Mar 25, 2022 | 35.02 | 35.02 | 35.02 | 35.02 | 113 | +0.09(+0.26%) |
Mar 24, 2022 | 34.93 | 34.93 | 34.93 | 34.93 | 5 | +0.20(+0.56%) |
Mar 23, 2022 | 34.73 | 34.73 | 34.73 | 34.73 | 2 | -0.69(-1.95%) |
Mar 22, 2022 | 35.42 | 35.42 | 35.42 | 35.42 | 44 | +0.48(+1.38%) |
Mar 21, 2022 | 34.94 | 34.94 | 34.94 | 34.94 | 4 | -0.30(-0.86%) |
Mar 18, 2022 | 34.81 | 35.24 | 34.81 | 35.24 | 781 | +0.33(+0.93%) |
Mar 17, 2022 | 34.68 | 34.92 | 34.68 | 34.92 | 350 | -0.12(-0.33%) |
Mar 16, 2022 | 34.95 | 35.03 | 34.78 | 35.03 | 526 | +1.21(+3.57%) |
Mar 15, 2022 | 33.76 | 33.88 | 33.68 | 33.83 | 4,647 | +0.22(+0.66%) |
Mar 14, 2022 | 33.61 | 33.61 | 33.61 | 33.61 | 96 | +0.59(+1.80%) |
Mar 11, 2022 | 33.01 | 33.01 | 33.01 | 33.01 | 103 | +0.01(+0.03%) |
Mar 10, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 191 | -0.59(-1.74%) |
Mar 09, 2022 | 33.47 | 33.78 | 33.47 | 33.59 | 1,711 | +1.60(+4.99%) |
Mar 08, 2022 | 31.67 | 32.64 | 31.67 | 31.99 | 4,229 | +0.77(+2.46%) |
Mar 07, 2022 | 31.59 | 31.59 | 31.02 | 31.22 | 21,964 | -1.01(-3.14%) |
Mar 04, 2022 | 32.09 | 32.29 | 31.92 | 32.23 | 7,699 | -1.33(-3.96%) |
Mar 03, 2022 | 33.67 | 33.67 | 33.42 | 33.56 | 1,703 | -0.76(-2.22%) |
Mar 02, 2022 | 34.20 | 34.47 | 34.20 | 34.32 | 12,333 | +0.48(+1.41%) |