Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.79 | 33.79 | 33.54 | 33.68 | 5,717 | -0.23(-0.69%) |
May 27, 2022 | 33.65 | 33.92 | 33.65 | 33.92 | 10,201 | +0.40(+1.19%) |
May 26, 2022 | 33.03 | 33.58 | 33.03 | 33.52 | 6,045 | +0.65(+1.98%) |
May 25, 2022 | 32.45 | 33.05 | 32.45 | 32.87 | 3,646 | +0.32(+0.99%) |
May 24, 2022 | 32.70 | 32.70 | 32.23 | 32.55 | 9,579 | -0.12(-0.38%) |
May 23, 2022 | 32.43 | 32.76 | 32.39 | 32.67 | 3,332 | +0.56(+1.76%) |
May 20, 2022 | 32.47 | 32.47 | 31.64 | 32.10 | 5,613 | -0.12(-0.36%) |
May 19, 2022 | 31.96 | 32.40 | 31.88 | 32.22 | 7,123 | +0.09(+0.27%) |
May 18, 2022 | 33.01 | 33.01 | 32.13 | 32.13 | 5,350 | -1.38(-4.11%) |
May 17, 2022 | 33.09 | 33.53 | 32.96 | 33.51 | 8,112 | +1.17(+3.61%) |
May 16, 2022 | 32.24 | 32.50 | 31.97 | 32.35 | 4,795 | +0.00(+0.01%) |
May 13, 2022 | 32.17 | 32.49 | 32.17 | 32.34 | 2,684 | +0.39(+1.22%) |
May 12, 2022 | 32.10 | 32.20 | 31.75 | 31.95 | 86,230 | -0.38(-1.18%) |
May 11, 2022 | 32.74 | 33.19 | 32.30 | 32.33 | 20,266 | -0.50(-1.53%) |
May 10, 2022 | 33.30 | 33.33 | 32.44 | 32.84 | 3,092 | -0.02(-0.05%) |
May 09, 2022 | 33.15 | 33.42 | 32.85 | 32.85 | 7,482 | -0.68(-2.02%) |
May 06, 2022 | 33.76 | 33.76 | 33.33 | 33.53 | 7,954 | -0.43(-1.27%) |
May 05, 2022 | 34.45 | 34.45 | 33.70 | 33.96 | 10,725 | -0.85(-2.46%) |
May 04, 2022 | 33.97 | 34.84 | 33.92 | 34.81 | 5,836 | +0.92(+2.70%) |
May 03, 2022 | 33.78 | 34.03 | 33.73 | 33.90 | 4,979 | +0.42(+1.26%) |
May 02, 2022 | 33.61 | 33.68 | 33.02 | 33.47 | 19,186 | -0.04(-0.11%) |
Apr 29, 2022 | 34.13 | 34.29 | 33.50 | 33.51 | 89,745 | -0.08(-0.23%) |
Apr 28, 2022 | 33.28 | 33.75 | 33.15 | 33.59 | 6,389 | +0.21(+0.63%) |
Apr 27, 2022 | 32.99 | 33.61 | 32.99 | 33.38 | 7,900 | +0.56(+1.71%) |
Apr 26, 2022 | 33.32 | 33.46 | 32.72 | 32.82 | 20,037 | -0.72(-2.16%) |
Apr 25, 2022 | 33.47 | 33.60 | 32.83 | 33.54 | 36,109 | -0.32(-0.95%) |
Apr 22, 2022 | 34.39 | 34.39 | 33.86 | 33.86 | 4,789 | -0.76(-2.20%) |
Apr 21, 2022 | 35.01 | 35.14 | 34.52 | 34.63 | 13,863 | -0.17(-0.49%) |
Apr 20, 2022 | 34.46 | 34.89 | 34.46 | 34.80 | 17,041 | +0.66(+1.95%) |
Apr 19, 2022 | 33.76 | 34.14 | 33.75 | 34.13 | 3,158 | +0.56(+1.67%) |
Apr 18, 2022 | 33.79 | 33.80 | 33.57 | 33.57 | 8,678 | -0.20(-0.60%) |
Apr 14, 2022 | 33.90 | 33.95 | 33.67 | 33.78 | 4,744 | -0.01(-0.04%) |
Apr 13, 2022 | 33.57 | 33.80 | 33.56 | 33.79 | 7,390 | +0.42(+1.24%) |
Apr 12, 2022 | 33.58 | 33.78 | 33.37 | 33.37 | 11,081 | -0.11(-0.32%) |
Apr 11, 2022 | 33.78 | 33.79 | 33.48 | 33.48 | 3,701 | -0.03(-0.10%) |
Apr 08, 2022 | 33.18 | 33.66 | 33.18 | 33.51 | 2,340 | +0.35(+1.07%) |
Apr 07, 2022 | 33.00 | 33.27 | 32.97 | 33.16 | 6,358 | -0.07(-0.20%) |
Apr 06, 2022 | 33.33 | 33.33 | 33.01 | 33.23 | 15,718 | -0.39(-1.15%) |
Apr 05, 2022 | 33.86 | 33.86 | 33.60 | 33.62 | 14,425 | -0.14(-0.42%) |
Apr 04, 2022 | 33.76 | 33.76 | 33.57 | 33.76 | 2,701 | -0.03(-0.09%) |
Apr 01, 2022 | 33.78 | 33.79 | 33.52 | 33.79 | 2,184 | +0.18(+0.55%) |
Mar 31, 2022 | 33.78 | 33.86 | 33.60 | 33.60 | 2,763 | -0.48(-1.42%) |
Mar 30, 2022 | 34.41 | 34.41 | 34.03 | 34.09 | 13,553 | -0.41(-1.18%) |
Mar 29, 2022 | 34.39 | 34.49 | 34.13 | 34.49 | 5,635 | +0.54(+1.60%) |
Mar 28, 2022 | 33.90 | 33.95 | 33.71 | 33.95 | 4,917 | +0.10(+0.31%) |
Mar 25, 2022 | 33.58 | 33.85 | 33.58 | 33.85 | 2,838 | +0.26(+0.78%) |
Mar 24, 2022 | 33.49 | 33.76 | 33.49 | 33.58 | 5,134 | +0.05(+0.16%) |
Mar 23, 2022 | 33.67 | 33.79 | 33.53 | 33.53 | 8,120 | -0.46(-1.35%) |
Mar 22, 2022 | 34.23 | 34.35 | 33.96 | 33.99 | 5,613 | +0.11(+0.32%) |
Mar 21, 2022 | 34.30 | 34.32 | 33.72 | 33.88 | 18,462 | -0.41(-1.19%) |
Mar 18, 2022 | 33.75 | 34.32 | 33.75 | 34.29 | 4,057 | +0.31(+0.92%) |
Mar 17, 2022 | 33.53 | 34.06 | 33.46 | 33.98 | 14,940 | +0.30(+0.88%) |
Mar 16, 2022 | 33.23 | 33.75 | 33.08 | 33.68 | 8,938 | +0.98(+3.00%) |
Mar 15, 2022 | 32.71 | 32.74 | 32.40 | 32.70 | 23,653 | -0.08(-0.24%) |
Mar 14, 2022 | 32.68 | 33.07 | 32.62 | 32.78 | 14,394 | +0.66(+2.05%) |
Mar 11, 2022 | 32.35 | 32.54 | 32.11 | 32.12 | 10,646 | -0.01(-0.02%) |
Mar 10, 2022 | 31.64 | 32.15 | 31.47 | 32.13 | 10,771 | +0.23(+0.71%) |
Mar 09, 2022 | 31.32 | 32.02 | 31.32 | 31.91 | 12,019 | +1.30(+4.26%) |
Mar 08, 2022 | 30.94 | 31.29 | 30.45 | 30.60 | 32,257 | -0.22(-0.71%) |
Mar 07, 2022 | 31.77 | 31.77 | 30.73 | 30.82 | 19,636 | -0.87(-2.73%) |
Mar 04, 2022 | 31.80 | 31.80 | 31.42 | 31.69 | 13,005 | -0.63(-1.94%) |
Mar 03, 2022 | 32.55 | 32.59 | 32.19 | 32.31 | 21,874 | -0.45(-1.39%) |
Mar 02, 2022 | 32.41 | 32.99 | 32.41 | 32.77 | 9,722 | +0.44(+1.35%) |