Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.45 | 33.18 | 32.31 | 32.60 | 9,031 | -0.35(-1.06%) |
May 27, 2022 | 32.29 | 32.95 | 32.26 | 32.95 | 16,023 | +1.00(+3.13%) |
May 26, 2022 | 31.81 | 32.60 | 31.81 | 31.95 | 20,503 | -0.28(-0.87%) |
May 25, 2022 | 33.18 | 33.18 | 32.09 | 32.23 | 5,154 | -0.59(-1.80%) |
May 24, 2022 | 32.08 | 33.05 | 31.79 | 32.82 | 10,258 | -0.11(-0.33%) |
May 23, 2022 | 32.00 | 32.93 | 32.00 | 32.93 | 7,738 | +0.93(+2.91%) |
May 20, 2022 | 32.70 | 33.18 | 31.58 | 32.00 | 24,153 | -0.91(-2.77%) |
May 19, 2022 | 33.09 | 33.40 | 32.28 | 32.91 | 8,219 | -0.35(-1.05%) |
May 18, 2022 | 32.78 | 33.29 | 32.73 | 33.26 | 9,721 | +0.75(+2.31%) |
May 17, 2022 | 32.81 | 33.59 | 32.20 | 32.51 | 4,481 | +0.01(+0.03%) |
May 16, 2022 | 32.42 | 33.21 | 32.42 | 32.50 | 3,931 | +0.09(+0.28%) |
May 13, 2022 | 31.80 | 32.90 | 31.54 | 32.41 | 18,440 | +0.61(+1.92%) |
May 12, 2022 | 32.15 | 32.15 | 31.07 | 31.80 | 5,721 | -0.70(-2.15%) |
May 11, 2022 | 32.99 | 32.99 | 31.24 | 32.50 | 6,649 | -0.50(-1.52%) |
May 10, 2022 | 33.44 | 33.65 | 32.48 | 33.00 | 6,856 | -0.22(-0.66%) |
May 09, 2022 | 33.17 | 33.87 | 32.70 | 33.22 | 9,368 | -0.87(-2.55%) |
May 06, 2022 | 33.47 | 34.24 | 33.37 | 34.09 | 13,991 | -0.09(-0.26%) |
May 05, 2022 | 33.15 | 34.18 | 32.09 | 34.18 | 15,163 | +0.83(+2.49%) |
May 04, 2022 | 32.26 | 33.49 | 32.26 | 33.35 | 4,473 | +0.53(+1.61%) |
May 03, 2022 | 32.35 | 33.39 | 32.35 | 32.82 | 25,791 | +0.48(+1.48%) |
May 02, 2022 | 32.18 | 32.99 | 32.05 | 32.34 | 9,300 | -0.65(-1.97%) |
Apr 29, 2022 | 32.33 | 32.99 | 31.67 | 32.99 | 11,584 | +0.39(+1.20%) |
Apr 28, 2022 | 32.50 | 33.53 | 32.10 | 32.60 | 7,331 | +0.17(+0.52%) |
Apr 27, 2022 | 32.13 | 33.50 | 32.07 | 32.43 | 6,201 | -0.07(-0.22%) |
Apr 26, 2022 | 32.20 | 33.23 | 32.04 | 32.50 | 3,868 | +0.00(+0.00%) |
Apr 25, 2022 | 32.90 | 32.90 | 30.73 | 32.50 | 8,493 | +0.01(+0.03%) |
Apr 22, 2022 | 33.00 | 33.49 | 32.16 | 32.49 | 7,603 | -1.29(-3.82%) |
Apr 21, 2022 | 33.41 | 34.00 | 33.02 | 33.78 | 7,381 | -0.10(-0.30%) |
Apr 20, 2022 | 32.75 | 33.88 | 32.75 | 33.88 | 6,656 | +0.88(+2.67%) |
Apr 19, 2022 | 33.00 | 33.51 | 33.00 | 33.00 | 7,526 | +0.25(+0.76%) |
Apr 18, 2022 | 32.66 | 33.19 | 32.42 | 32.75 | 2,974 | +0.10(+0.31%) |
Apr 14, 2022 | 32.80 | 33.20 | 32.65 | 32.65 | 16,616 | -0.29(-0.88%) |
Apr 13, 2022 | 33.19 | 33.19 | 32.87 | 32.94 | 2,378 | +0.24(+0.73%) |
Apr 12, 2022 | 32.96 | 33.10 | 32.67 | 32.70 | 5,466 | -0.20(-0.61%) |
Apr 11, 2022 | 33.00 | 33.20 | 32.27 | 32.90 | 7,866 | -0.35(-1.05%) |
Apr 08, 2022 | 32.99 | 33.48 | 32.89 | 33.25 | 5,507 | -0.24(-0.72%) |
Apr 07, 2022 | 33.35 | 33.49 | 30.87 | 33.49 | 7,662 | +0.24(+0.72%) |
Apr 06, 2022 | 31.10 | 33.70 | 31.10 | 33.25 | 13,380 | -0.01(-0.03%) |
Apr 05, 2022 | 33.23 | 33.74 | 32.88 | 33.26 | 2,457 | -0.49(-1.45%) |
Apr 04, 2022 | 33.31 | 33.80 | 33.31 | 33.75 | 6,777 | -0.01(-0.03%) |
Apr 01, 2022 | 34.08 | 34.08 | 33.75 | 33.76 | 2,120 | +0.01(+0.03%) |
Mar 31, 2022 | 33.75 | 33.94 | 33.75 | 33.75 | 1,704 | +0.00(+0.00%) |
Mar 30, 2022 | 33.89 | 34.13 | 33.75 | 33.75 | 2,589 | -0.01(-0.03%) |
Mar 29, 2022 | 33.89 | 34.10 | 33.67 | 33.76 | 9,068 | -0.10(-0.30%) |
Mar 28, 2022 | 33.83 | 34.13 | 33.80 | 33.86 | 3,701 | -0.24(-0.70%) |
Mar 25, 2022 | 34.36 | 34.36 | 33.81 | 34.10 | 3,357 | -0.07(-0.20%) |
Mar 24, 2022 | 33.65 | 34.17 | 33.65 | 34.17 | 5,995 | -0.22(-0.64%) |
Mar 23, 2022 | 34.00 | 34.69 | 33.50 | 34.39 | 5,669 | +0.36(+1.06%) |
Mar 22, 2022 | 33.50 | 34.32 | 33.50 | 34.03 | 8,005 | +0.00(+0.00%) |
Mar 21, 2022 | 34.36 | 34.45 | 33.75 | 34.03 | 2,945 | -0.88(-2.52%) |
Mar 18, 2022 | 33.87 | 34.91 | 33.50 | 34.91 | 7,183 | +1.24(+3.68%) |
Mar 17, 2022 | 33.58 | 33.72 | 33.30 | 33.67 | 3,922 | +0.27(+0.81%) |
Mar 16, 2022 | 33.25 | 33.90 | 33.25 | 33.40 | 9,051 | +0.15(+0.45%) |
Mar 15, 2022 | 33.25 | 33.46 | 33.25 | 33.25 | 7,033 | +0.00(+0.00%) |
Mar 14, 2022 | 32.97 | 33.69 | 32.97 | 33.25 | 6,855 | +0.00(+0.00%) |
Mar 11, 2022 | 33.75 | 33.75 | 33.25 | 33.25 | 741 | -0.14(-0.42%) |
Mar 10, 2022 | 33.47 | 33.47 | 33.25 | 33.39 | 1,117 | +0.24(+0.72%) |
Mar 09, 2022 | 33.24 | 33.79 | 33.10 | 33.15 | 6,484 | +0.04(+0.12%) |
Mar 08, 2022 | 33.27 | 33.81 | 33.10 | 33.11 | 3,642 | +0.05(+0.15%) |
Mar 07, 2022 | 34.90 | 35.14 | 33.06 | 33.06 | 8,614 | -1.84(-5.27%) |
Mar 04, 2022 | 35.20 | 35.36 | 34.80 | 34.90 | 3,648 | -0.43(-1.22%) |
Mar 03, 2022 | 34.10 | 35.59 | 34.10 | 35.33 | 10,373 | +0.64(+1.84%) |
Mar 02, 2022 | 34.65 | 35.18 | 34.35 | 34.69 | 5,627 | +0.88(+2.60%) |