Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.20 | 34.25 | 33.79 | 33.85 | 537,120 | -0.36(-1.04%) |
May 27, 2022 | 34.42 | 34.63 | 34.09 | 34.20 | 464,810 | +0.55(+1.64%) |
May 26, 2022 | 34.08 | 34.23 | 33.62 | 33.65 | 464,513 | -0.27(-0.79%) |
May 25, 2022 | 34.18 | 34.37 | 33.81 | 33.92 | 290,998 | -0.43(-1.26%) |
May 24, 2022 | 34.51 | 34.85 | 34.12 | 34.35 | 343,766 | -0.15(-0.44%) |
May 23, 2022 | 34.45 | 34.72 | 34.22 | 34.50 | 247,411 | +0.48(+1.42%) |
May 20, 2022 | 33.87 | 34.14 | 33.58 | 34.02 | 270,257 | +0.32(+0.94%) |
May 19, 2022 | 33.66 | 33.92 | 33.42 | 33.70 | 745,529 | -0.12(-0.36%) |
May 18, 2022 | 33.63 | 34.03 | 33.52 | 33.82 | 349,370 | -0.06(-0.18%) |
May 17, 2022 | 33.98 | 33.98 | 33.57 | 33.88 | 208,589 | +0.29(+0.88%) |
May 16, 2022 | 33.28 | 33.74 | 32.99 | 33.59 | 327,280 | +0.47(+1.43%) |
May 13, 2022 | 32.69 | 33.61 | 32.53 | 33.12 | 373,913 | +0.58(+1.78%) |
May 12, 2022 | 32.42 | 32.69 | 32.09 | 32.54 | 409,820 | -0.15(-0.46%) |
May 11, 2022 | 32.58 | 33.30 | 32.54 | 32.69 | 336,422 | +0.08(+0.24%) |
May 10, 2022 | 32.99 | 33.41 | 31.93 | 32.61 | 434,728 | -0.22(-0.66%) |
May 09, 2022 | 33.51 | 33.66 | 32.79 | 32.83 | 609,886 | -1.20(-3.53%) |
May 06, 2022 | 33.68 | 34.19 | 33.53 | 34.03 | 447,606 | +0.04(+0.13%) |
May 05, 2022 | 34.50 | 34.57 | 33.57 | 33.98 | 395,246 | -0.52(-1.50%) |
May 04, 2022 | 33.35 | 34.66 | 33.35 | 34.50 | 350,236 | +0.71(+2.09%) |
May 03, 2022 | 33.35 | 33.86 | 32.97 | 33.80 | 716,660 | +0.26(+0.78%) |
May 02, 2022 | 34.46 | 34.56 | 33.26 | 33.53 | 769,969 | -1.17(-3.36%) |
Apr 29, 2022 | 35.24 | 35.37 | 34.44 | 34.70 | 355,795 | -0.66(-1.87%) |
Apr 28, 2022 | 35.25 | 35.62 | 34.92 | 35.36 | 470,560 | +0.46(+1.32%) |
Apr 27, 2022 | 34.42 | 34.99 | 34.17 | 34.90 | 414,539 | +0.46(+1.34%) |
Apr 26, 2022 | 35.67 | 35.67 | 34.24 | 34.44 | 621,015 | -1.38(-3.86%) |
Apr 25, 2022 | 35.51 | 35.95 | 35.03 | 35.82 | 618,291 | +0.12(+0.34%) |
Apr 22, 2022 | 36.82 | 36.91 | 35.63 | 35.70 | 729,309 | -1.49(-4.01%) |
Apr 21, 2022 | 37.95 | 37.95 | 36.86 | 37.19 | 333,280 | -0.60(-1.59%) |
Apr 20, 2022 | 36.92 | 37.91 | 36.90 | 37.79 | 378,416 | +1.01(+2.74%) |
Apr 19, 2022 | 36.96 | 37.05 | 36.74 | 36.79 | 338,499 | -0.07(-0.18%) |
Apr 18, 2022 | 37.10 | 37.18 | 36.67 | 36.85 | 315,523 | -0.24(-0.64%) |
Apr 14, 2022 | 37.43 | 37.57 | 36.88 | 37.09 | 248,618 | -0.28(-0.76%) |
Apr 13, 2022 | 36.95 | 37.42 | 36.88 | 37.38 | 333,823 | +0.57(+1.54%) |
Apr 12, 2022 | 36.97 | 37.28 | 36.64 | 36.81 | 230,181 | -0.19(-0.51%) |
Apr 11, 2022 | 37.24 | 37.24 | 36.56 | 37.00 | 318,353 | -0.31(-0.82%) |
Apr 08, 2022 | 37.23 | 37.58 | 37.23 | 37.30 | 190,039 | +0.16(+0.42%) |
Apr 07, 2022 | 37.04 | 37.22 | 36.47 | 37.15 | 371,538 | +0.04(+0.10%) |
Apr 06, 2022 | 37.52 | 37.61 | 36.91 | 37.11 | 473,455 | -0.64(-1.71%) |
Apr 05, 2022 | 37.69 | 38.36 | 37.63 | 37.75 | 439,837 | +0.21(+0.56%) |
Apr 04, 2022 | 37.29 | 37.89 | 37.29 | 37.54 | 506,282 | +0.16(+0.42%) |
Apr 01, 2022 | 37.05 | 37.43 | 36.84 | 37.39 | 648,799 | +0.57(+1.56%) |
Mar 31, 2022 | 36.39 | 37.23 | 36.29 | 36.81 | 531,226 | +0.53(+1.46%) |
Mar 30, 2022 | 35.74 | 36.41 | 35.66 | 36.29 | 615,074 | +0.46(+1.27%) |
Mar 29, 2022 | 35.60 | 36.04 | 35.60 | 35.83 | 563,727 | +0.24(+0.69%) |
Mar 28, 2022 | 35.65 | 35.67 | 35.33 | 35.59 | 420,471 | -0.02(-0.06%) |
Mar 25, 2022 | 35.01 | 35.81 | 34.96 | 35.61 | 396,496 | +0.59(+1.70%) |
Mar 24, 2022 | 35.02 | 35.22 | 34.73 | 35.01 | 494,239 | +0.07(+0.19%) |
Mar 23, 2022 | 35.39 | 35.56 | 34.95 | 34.95 | 521,439 | -0.41(-1.15%) |
Mar 22, 2022 | 35.93 | 35.99 | 35.14 | 35.35 | 594,083 | -0.46(-1.29%) |
Mar 21, 2022 | 35.00 | 35.81 | 34.88 | 35.81 | 901,494 | +0.95(+2.73%) |
Mar 18, 2022 | 34.49 | 35.09 | 34.19 | 34.86 | 890,355 | +0.43(+1.24%) |
Mar 17, 2022 | 33.85 | 34.66 | 33.85 | 34.43 | 717,719 | +0.71(+2.11%) |
Mar 16, 2022 | 33.35 | 34.05 | 33.35 | 33.72 | 608,482 | +0.37(+1.10%) |
Mar 15, 2022 | 33.54 | 33.73 | 33.15 | 33.36 | 383,894 | -0.21(-0.63%) |
Mar 14, 2022 | 33.85 | 33.99 | 33.28 | 33.57 | 345,056 | -0.19(-0.58%) |
Mar 11, 2022 | 33.67 | 33.91 | 33.47 | 33.76 | 474,784 | +0.18(+0.53%) |
Mar 10, 2022 | 33.39 | 33.61 | 33.00 | 33.58 | 315,857 | +0.00(+0.00%) |
Mar 09, 2022 | 33.32 | 34.04 | 33.32 | 33.58 | 353,026 | +0.44(+1.34%) |
Mar 08, 2022 | 33.15 | 33.76 | 33.04 | 33.14 | 533,836 | +0.07(+0.20%) |
Mar 07, 2022 | 33.05 | 33.25 | 32.90 | 33.07 | 453,624 | -0.10(-0.30%) |
Mar 04, 2022 | 32.26 | 33.29 | 32.26 | 33.17 | 430,475 | +0.55(+1.69%) |
Mar 03, 2022 | 33.60 | 33.76 | 32.51 | 32.62 | 675,992 | -0.89(-2.65%) |
Mar 02, 2022 | 33.07 | 33.87 | 33.07 | 33.51 | 375,991 | +0.43(+1.29%) |