Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.59 | 33.59 | 33.43 | 33.43 | 1,257 | -0.52(-1.53%) |
May 30, 2022 | 33.94 | 33.95 | 33.94 | 33.95 | 888 | +0.15(+0.44%) |
May 27, 2022 | 33.68 | 33.80 | 33.68 | 33.80 | 897 | +0.19(+0.57%) |
May 26, 2022 | 33.61 | 33.61 | 33.61 | 33.61 | 319 | +0.16(+0.48%) |
May 25, 2022 | 33.44 | 33.45 | 33.44 | 33.45 | 546 | -0.01(-0.03%) |
May 24, 2022 | 33.27 | 33.46 | 33.27 | 33.46 | 3,575 | +0.14(+0.42%) |
May 20, 2022 | 33.32 | 0 | +0.37(+1.12%) | |||
May 19, 2022 | 32.83 | 33.04 | 32.80 | 32.95 | 800 | +0.14(+0.43%) |
May 18, 2022 | 33.09 | 33.09 | 32.77 | 32.81 | 3,564 | -0.23(-0.70%) |
May 17, 2022 | 33.11 | 33.11 | 33.01 | 33.04 | 9,277 | +0.18(+0.55%) |
May 16, 2022 | 32.95 | 32.95 | 32.86 | 32.86 | 344 | -0.17(-0.51%) |
May 13, 2022 | 33.03 | 33.03 | 33.02 | 33.03 | 3,043 | +0.53(+1.63%) |
May 12, 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 102 | +0.06(+0.18%) |
May 11, 2022 | 32.74 | 32.74 | 32.44 | 32.44 | 1,340 | -0.50(-1.52%) |
May 10, 2022 | 33.03 | 33.03 | 32.75 | 32.94 | 1,675 | -0.06(-0.18%) |
May 09, 2022 | 33.00 | 33.01 | 33.00 | 33.00 | 608 | -0.38(-1.14%) |
May 06, 2022 | 33.12 | 33.46 | 33.12 | 33.38 | 13,342 | +0.09(+0.27%) |
May 05, 2022 | 33.20 | 33.29 | 33.20 | 33.29 | 514 | -0.20(-0.60%) |
May 04, 2022 | 33.72 | 33.72 | 33.49 | 33.49 | 419 | -0.26(-0.77%) |
May 03, 2022 | 33.75 | 33.75 | 33.75 | 33.75 | 1,272 | +0.25(+0.75%) |
May 02, 2022 | 33.64 | 33.64 | 33.38 | 33.50 | 3,087 | -0.24(-0.71%) |
Apr 29, 2022 | 33.80 | 33.80 | 33.74 | 33.74 | 1,523 | +0.16(+0.48%) |
Apr 28, 2022 | 33.58 | 33.58 | 33.58 | 33.58 | 169 | +0.36(+1.08%) |
Apr 27, 2022 | 33.25 | 33.35 | 33.22 | 33.22 | 1,211 | +0.03(+0.09%) |
Apr 26, 2022 | 33.25 | 33.25 | 33.19 | 33.19 | 353 | -0.27(-0.81%) |
Apr 25, 2022 | 33.49 | 33.49 | 33.34 | 33.46 | 2,719 | -0.24(-0.71%) |
Apr 22, 2022 | 34.02 | 34.02 | 33.70 | 33.70 | 1,465 | -0.09(-0.27%) |
Apr 21, 2022 | 34.01 | 34.01 | 33.79 | 33.79 | 336 | -0.07(-0.21%) |
Apr 20, 2022 | 33.94 | 33.94 | 33.86 | 33.86 | 1,095 | -0.05(-0.15%) |
Apr 19, 2022 | 33.88 | 33.91 | 33.88 | 33.91 | 617 | +0.10(+0.30%) |
Apr 18, 2022 | 33.94 | 33.99 | 33.81 | 33.81 | 2,353 | -0.40(-1.17%) |
Apr 14, 2022 | 34.21 | 0 | -0.01(-0.03%) | |||
Apr 13, 2022 | 34.22 | 34.22 | 34.22 | 34.22 | 211 | +0.07(+0.20%) |
Apr 12, 2022 | 34.14 | 34.15 | 34.14 | 34.15 | 636 | -0.17(-0.50%) |
Apr 11, 2022 | 34.40 | 34.40 | 34.25 | 34.32 | 4,921 | -0.18(-0.52%) |
Apr 08, 2022 | 34.51 | 34.54 | 34.50 | 34.50 | 1,450 | -0.23(-0.66%) |
Apr 07, 2022 | 34.61 | 34.73 | 34.61 | 34.73 | 535 | +0.05(+0.14%) |
Apr 06, 2022 | 34.70 | 34.70 | 34.59 | 34.68 | 372 | -0.25(-0.72%) |
Apr 05, 2022 | 35.17 | 35.17 | 34.93 | 34.93 | 1,238 | -0.57(-1.61%) |
Apr 04, 2022 | 35.34 | 35.50 | 35.34 | 35.50 | 1,670 | +0.23(+0.65%) |
Apr 01, 2022 | 35.32 | 35.32 | 35.27 | 35.27 | 710 | +0.15(+0.43%) |
Mar 31, 2022 | 35.53 | 35.53 | 35.12 | 35.12 | 1,379 | -0.28(-0.79%) |
Mar 30, 2022 | 35.49 | 35.58 | 35.40 | 35.40 | 2,882 | -0.34(-0.95%) |
Mar 29, 2022 | 35.72 | 35.84 | 35.62 | 35.74 | 5,913 | +0.44(+1.25%) |
Mar 28, 2022 | 35.23 | 35.30 | 35.23 | 35.30 | 790 | -0.15(-0.42%) |
Mar 25, 2022 | 35.45 | 35.45 | 35.45 | 35.45 | 286 | -0.13(-0.37%) |
Mar 24, 2022 | 35.52 | 35.60 | 35.52 | 35.58 | 1,317 | +0.20(+0.57%) |
Mar 23, 2022 | 35.47 | 35.47 | 35.38 | 35.38 | 704 | -0.26(-0.73%) |
Mar 22, 2022 | 35.50 | 35.64 | 35.50 | 35.64 | 363 | +0.29(+0.82%) |
Mar 21, 2022 | 35.63 | 35.63 | 35.35 | 35.35 | 10,350 | -0.21(-0.59%) |
Mar 18, 2022 | 35.59 | 35.60 | 35.54 | 35.56 | 9,028 | +0.28(+0.79%) |
Mar 17, 2022 | 35.11 | 35.32 | 35.11 | 35.28 | 1,079 | +0.26(+0.74%) |
Mar 16, 2022 | 34.75 | 35.02 | 34.75 | 35.02 | 1,905 | +0.60(+1.74%) |
Mar 15, 2022 | 34.18 | 34.42 | 34.18 | 34.42 | 396 | +0.40(+1.18%) |
Mar 14, 2022 | 34.21 | 34.21 | 34.01 | 34.02 | 1,149 | +0.11(+0.32%) |
Mar 11, 2022 | 34.51 | 34.51 | 33.91 | 33.91 | 1,014 | -0.71(-2.05%) |
Mar 10, 2022 | 34.62 | 34.62 | 34.62 | 34.62 | 262 | -0.04(-0.12%) |
Mar 09, 2022 | 34.62 | 34.74 | 34.62 | 34.66 | 1,008 | +0.41(+1.20%) |
Mar 08, 2022 | 34.16 | 34.25 | 33.82 | 34.25 | 5,271 | -0.25(-0.72%) |
Mar 07, 2022 | 34.77 | 34.77 | 34.50 | 34.50 | 2,873 | -0.73(-2.07%) |
Mar 04, 2022 | 35.20 | 35.23 | 35.05 | 35.23 | 2,455 | -0.24(-0.68%) |
Mar 03, 2022 | 35.46 | 35.48 | 35.35 | 35.47 | 6,527 | +0.03(+0.08%) |
Mar 02, 2022 | 35.43 | 35.48 | 35.29 | 35.44 | 4,414 | +0.06(+0.17%) |