Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.49 | 33.49 | 33.08 | 33.16 | 113,416 | -0.27(-0.82%) |
May 27, 2022 | 32.80 | 33.47 | 32.80 | 33.43 | 60,836 | +0.84(+2.58%) |
May 26, 2022 | 32.06 | 32.74 | 32.06 | 32.59 | 66,985 | +0.64(+1.99%) |
May 25, 2022 | 31.35 | 32.09 | 31.35 | 31.95 | 98,158 | +0.49(+1.57%) |
May 24, 2022 | 31.41 | 31.55 | 30.97 | 31.46 | 99,799 | -0.25(-0.79%) |
May 23, 2022 | 31.45 | 31.78 | 31.18 | 31.71 | 131,433 | +0.58(+1.86%) |
May 20, 2022 | 31.32 | 31.43 | 30.33 | 31.13 | 72,557 | +0.07(+0.24%) |
May 19, 2022 | 31.04 | 31.39 | 30.84 | 31.06 | 83,600 | -0.16(-0.52%) |
May 18, 2022 | 32.23 | 32.32 | 31.12 | 31.22 | 149,285 | -1.34(-4.11%) |
May 17, 2022 | 32.27 | 32.61 | 32.23 | 32.56 | 64,838 | +0.72(+2.26%) |
May 16, 2022 | 31.79 | 32.15 | 31.50 | 31.84 | 83,981 | +0.04(+0.13%) |
May 13, 2022 | 31.47 | 32.03 | 31.45 | 31.80 | 129,786 | +0.75(+2.42%) |
May 12, 2022 | 30.84 | 31.25 | 30.54 | 31.05 | 109,188 | +0.03(+0.10%) |
May 11, 2022 | 31.51 | 32.08 | 30.98 | 31.02 | 120,100 | -0.41(-1.30%) |
May 10, 2022 | 31.92 | 32.00 | 31.00 | 31.43 | 100,868 | -0.09(-0.29%) |
May 09, 2022 | 32.30 | 32.30 | 31.39 | 31.52 | 141,608 | -1.21(-3.70%) |
May 06, 2022 | 32.76 | 32.94 | 32.20 | 32.73 | 204,212 | -0.09(-0.27%) |
May 05, 2022 | 33.79 | 33.79 | 32.48 | 32.82 | 113,005 | -1.11(-3.27%) |
May 04, 2022 | 33.09 | 34.00 | 32.74 | 33.93 | 157,837 | +1.05(+3.19%) |
May 03, 2022 | 32.43 | 32.98 | 32.41 | 32.88 | 92,532 | +0.50(+1.54%) |
May 02, 2022 | 32.27 | 32.56 | 31.67 | 32.38 | 260,005 | +0.03(+0.10%) |
Apr 29, 2022 | 33.22 | 33.42 | 32.29 | 32.35 | 106,172 | -0.94(-2.82%) |
Apr 28, 2022 | 32.97 | 33.46 | 32.40 | 33.29 | 115,014 | +0.76(+2.34%) |
Apr 27, 2022 | 32.48 | 32.93 | 32.33 | 32.53 | 232,311 | +0.13(+0.40%) |
Apr 26, 2022 | 33.06 | 33.06 | 32.38 | 32.40 | 176,784 | -0.76(-2.29%) |
Apr 25, 2022 | 32.85 | 33.20 | 32.19 | 33.16 | 175,973 | +0.08(+0.24%) |
Apr 22, 2022 | 34.17 | 34.17 | 33.03 | 33.08 | 184,521 | -1.07(-3.13%) |
Apr 21, 2022 | 35.15 | 35.15 | 34.10 | 34.15 | 215,636 | -0.55(-1.59%) |
Apr 20, 2022 | 34.68 | 34.86 | 34.53 | 34.70 | 207,267 | +0.33(+0.96%) |
Apr 19, 2022 | 33.94 | 34.49 | 33.94 | 34.37 | 101,011 | +0.43(+1.27%) |
Apr 18, 2022 | 33.98 | 34.14 | 33.80 | 33.94 | 146,791 | +0.00(+0.00%) |
Apr 14, 2022 | 34.21 | 34.37 | 33.89 | 33.94 | 151,945 | -0.15(-0.44%) |
Apr 13, 2022 | 33.79 | 34.19 | 33.71 | 34.09 | 125,234 | +0.46(+1.38%) |
Apr 12, 2022 | 33.81 | 34.17 | 33.53 | 33.63 | 79,226 | +0.07(+0.20%) |
Apr 11, 2022 | 33.89 | 33.89 | 33.53 | 33.56 | 79,561 | -0.41(-1.21%) |
Apr 08, 2022 | 33.90 | 34.16 | 33.79 | 33.97 | 80,277 | +0.14(+0.41%) |
Apr 07, 2022 | 33.48 | 33.97 | 33.39 | 33.83 | 95,082 | +0.27(+0.80%) |
Apr 06, 2022 | 33.67 | 33.68 | 33.28 | 33.56 | 193,832 | -0.24(-0.71%) |
Apr 05, 2022 | 34.30 | 34.37 | 33.74 | 33.80 | 238,065 | -0.44(-1.29%) |
Apr 04, 2022 | 34.33 | 34.33 | 34.04 | 34.24 | 167,228 | +0.07(+0.20%) |
Apr 01, 2022 | 34.29 | 34.30 | 33.86 | 34.17 | 197,972 | +0.17(+0.50%) |
Mar 31, 2022 | 34.60 | 34.60 | 34.00 | 34.00 | 108,165 | -0.55(-1.59%) |
Mar 30, 2022 | 34.85 | 34.85 | 34.36 | 34.55 | 120,950 | -0.23(-0.66%) |
Mar 29, 2022 | 34.57 | 34.80 | 34.32 | 34.78 | 390,171 | +0.53(+1.55%) |
Mar 28, 2022 | 34.18 | 34.30 | 33.90 | 34.25 | 67,786 | +0.00(+0.00%) |
Mar 25, 2022 | 34.14 | 34.26 | 33.95 | 34.25 | 66,454 | +0.21(+0.62%) |
Mar 24, 2022 | 33.79 | 34.05 | 33.67 | 34.04 | 110,122 | +0.40(+1.19%) |
Mar 23, 2022 | 34.03 | 34.03 | 33.59 | 33.64 | 78,198 | -0.38(-1.12%) |
Mar 22, 2022 | 33.98 | 34.06 | 33.80 | 34.02 | 131,369 | +0.25(+0.74%) |
Mar 21, 2022 | 33.84 | 34.05 | 33.50 | 33.77 | 165,437 | +0.07(+0.21%) |
Mar 18, 2022 | 33.56 | 33.73 | 33.29 | 33.70 | 127,540 | +0.15(+0.45%) |
Mar 17, 2022 | 33.19 | 33.58 | 33.08 | 33.55 | 49,766 | +0.43(+1.30%) |
Mar 16, 2022 | 32.70 | 33.18 | 32.36 | 33.12 | 80,557 | +0.66(+2.03%) |
Mar 15, 2022 | 31.91 | 32.50 | 31.83 | 32.46 | 48,832 | +0.55(+1.72%) |
Mar 14, 2022 | 32.18 | 32.44 | 31.78 | 31.91 | 85,498 | -0.28(-0.87%) |
Mar 11, 2022 | 32.80 | 32.80 | 32.19 | 32.19 | 269,026 | -0.33(-1.01%) |
Mar 10, 2022 | 32.32 | 32.55 | 32.14 | 32.52 | 62,462 | -0.10(-0.31%) |
Mar 09, 2022 | 32.23 | 32.76 | 32.23 | 32.62 | 44,932 | +0.76(+2.39%) |
Mar 08, 2022 | 32.32 | 32.53 | 31.83 | 31.86 | 91,785 | -0.35(-1.09%) |
Mar 07, 2022 | 33.35 | 33.35 | 32.11 | 32.21 | 94,522 | -1.06(-3.19%) |
Mar 04, 2022 | 33.22 | 33.28 | 32.85 | 33.27 | 63,787 | -0.09(-0.27%) |
Mar 03, 2022 | 33.67 | 33.67 | 33.19 | 33.36 | 68,813 | -0.17(-0.51%) |
Mar 02, 2022 | 32.89 | 33.68 | 32.89 | 33.53 | 76,170 | +0.74(+2.26%) |