Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.97 | 34.77 | 33.55 | 34.50 | 3,282,739 | +0.65(+1.92%) |
May 27, 2022 | 33.84 | 34.13 | 33.68 | 33.85 | 1,716,406 | +0.29(+0.86%) |
May 26, 2022 | 33.29 | 33.85 | 33.29 | 33.56 | 1,797,188 | +0.78(+2.36%) |
May 25, 2022 | 31.87 | 33.00 | 31.78 | 32.79 | 2,218,237 | +0.88(+2.75%) |
May 24, 2022 | 32.09 | 32.26 | 31.50 | 31.91 | 2,469,225 | -0.64(-1.96%) |
May 23, 2022 | 32.91 | 32.99 | 32.26 | 32.55 | 1,892,981 | +0.04(+0.13%) |
May 20, 2022 | 33.73 | 33.77 | 31.64 | 32.51 | 2,323,868 | -0.60(-1.83%) |
May 19, 2022 | 32.29 | 33.71 | 32.21 | 33.11 | 2,830,742 | +0.43(+1.33%) |
May 18, 2022 | 33.11 | 33.48 | 32.51 | 32.68 | 2,785,425 | -0.95(-2.81%) |
May 17, 2022 | 32.41 | 33.62 | 32.41 | 33.62 | 1,891,828 | +1.71(+5.37%) |
May 16, 2022 | 32.56 | 32.57 | 31.56 | 31.91 | 2,118,947 | -0.81(-2.47%) |
May 13, 2022 | 31.79 | 32.86 | 31.69 | 32.72 | 2,632,404 | +1.47(+4.72%) |
May 12, 2022 | 30.51 | 31.27 | 30.42 | 31.25 | 8,988,028 | +0.54(+1.75%) |
May 11, 2022 | 31.18 | 31.83 | 30.68 | 30.71 | 2,318,616 | -0.22(-0.72%) |
May 10, 2022 | 31.86 | 32.13 | 30.25 | 30.93 | 2,589,374 | -0.44(-1.41%) |
May 09, 2022 | 31.79 | 32.65 | 31.29 | 31.37 | 2,684,037 | -0.98(-3.03%) |
May 06, 2022 | 32.61 | 32.69 | 31.67 | 32.35 | 2,222,433 | -0.11(-0.34%) |
May 05, 2022 | 32.49 | 33.21 | 32.06 | 32.46 | 3,378,731 | -0.75(-2.26%) |
May 04, 2022 | 31.87 | 33.39 | 31.25 | 33.21 | 3,577,354 | +0.72(+2.20%) |
May 03, 2022 | 31.81 | 32.86 | 31.55 | 32.50 | 3,010,682 | +0.69(+2.17%) |
May 02, 2022 | 31.20 | 31.85 | 30.82 | 31.81 | 2,237,630 | +0.43(+1.36%) |
Apr 29, 2022 | 32.00 | 32.41 | 31.26 | 31.38 | 2,287,539 | -0.65(-2.02%) |
Apr 28, 2022 | 31.77 | 32.21 | 31.10 | 32.03 | 1,783,270 | +0.74(+2.37%) |
Apr 27, 2022 | 30.77 | 31.82 | 30.50 | 31.29 | 1,708,043 | +0.67(+2.20%) |
Apr 26, 2022 | 31.77 | 31.99 | 30.61 | 30.61 | 1,909,035 | -1.53(-4.75%) |
Apr 25, 2022 | 32.04 | 32.23 | 31.29 | 32.14 | 1,486,629 | -0.12(-0.37%) |
Apr 22, 2022 | 32.24 | 32.74 | 31.96 | 32.26 | 2,036,831 | -0.75(-2.27%) |
Apr 21, 2022 | 33.63 | 34.07 | 32.86 | 33.01 | 1,869,586 | -0.02(-0.05%) |
Apr 20, 2022 | 33.07 | 33.51 | 32.85 | 33.03 | 1,555,202 | +0.28(+0.86%) |
Apr 19, 2022 | 31.92 | 32.80 | 31.92 | 32.74 | 1,789,957 | +0.97(+3.06%) |
Apr 18, 2022 | 31.41 | 31.88 | 31.30 | 31.77 | 1,339,790 | +0.24(+0.76%) |
Apr 14, 2022 | 31.42 | 31.90 | 31.30 | 31.53 | 2,473,552 | +0.14(+0.43%) |
Apr 13, 2022 | 31.56 | 31.88 | 31.24 | 31.40 | 1,838,261 | -0.18(-0.57%) |
Apr 12, 2022 | 31.76 | 32.19 | 31.38 | 31.58 | 1,931,308 | +0.18(+0.57%) |
Apr 11, 2022 | 30.79 | 32.00 | 30.76 | 31.40 | 7,523,868 | +0.37(+1.21%) |
Apr 08, 2022 | 30.82 | 31.78 | 30.61 | 31.02 | 2,820,977 | +0.06(+0.19%) |
Apr 07, 2022 | 31.27 | 31.55 | 30.32 | 30.96 | 2,393,784 | -0.75(-2.36%) |
Apr 06, 2022 | 31.47 | 31.96 | 31.20 | 31.71 | 2,355,981 | +0.12(+0.38%) |
Apr 05, 2022 | 32.42 | 32.60 | 31.51 | 31.59 | 2,877,143 | -1.46(-4.41%) |
Apr 04, 2022 | 33.38 | 33.43 | 32.95 | 33.05 | 2,187,465 | -0.49(-1.45%) |
Apr 01, 2022 | 33.61 | 34.01 | 33.06 | 33.54 | 2,007,967 | +0.39(+1.18%) |
Mar 31, 2022 | 33.43 | 33.72 | 33.14 | 33.15 | 1,977,900 | -0.61(-1.82%) |
Mar 30, 2022 | 33.76 | 34.14 | 33.49 | 33.76 | 1,544,217 | -0.39(-1.15%) |
Mar 29, 2022 | 34.04 | 34.75 | 33.90 | 34.15 | 1,754,902 | +1.29(+3.91%) |
Mar 28, 2022 | 32.95 | 33.09 | 32.45 | 32.86 | 1,568,749 | -0.02(-0.05%) |
Mar 25, 2022 | 32.77 | 32.92 | 32.39 | 32.88 | 1,180,508 | +0.06(+0.18%) |
Mar 24, 2022 | 32.13 | 33.03 | 31.99 | 32.82 | 1,597,645 | +0.95(+2.97%) |
Mar 23, 2022 | 32.35 | 32.57 | 31.64 | 31.88 | 2,756,746 | -0.89(-2.70%) |
Mar 22, 2022 | 32.88 | 33.31 | 32.56 | 32.76 | 1,807,558 | +0.06(+0.18%) |
Mar 21, 2022 | 33.03 | 33.08 | 32.23 | 32.70 | 1,759,107 | -0.20(-0.62%) |
Mar 18, 2022 | 32.35 | 33.03 | 32.03 | 32.91 | 3,723,973 | +0.23(+0.70%) |
Mar 17, 2022 | 31.80 | 32.68 | 31.67 | 32.68 | 2,439,779 | +0.16(+0.50%) |
Mar 16, 2022 | 31.69 | 32.74 | 31.52 | 32.51 | 2,015,923 | +1.40(+4.49%) |
Mar 15, 2022 | 31.23 | 31.68 | 30.73 | 31.12 | 1,830,347 | +0.18(+0.58%) |
Mar 14, 2022 | 30.90 | 31.63 | 30.64 | 30.94 | 1,909,725 | -0.01(-0.03%) |
Mar 11, 2022 | 31.36 | 31.61 | 30.93 | 30.95 | 2,941,568 | -0.34(-1.09%) |
Mar 10, 2022 | 30.98 | 31.29 | 3,084,554 | -0.63(-1.98%) | ||
Mar 09, 2022 | 32.07 | 32.82 | 31.90 | 31.92 | 3,210,343 | +1.14(+3.71%) |
Mar 08, 2022 | 30.27 | 31.83 | 29.69 | 30.78 | 4,584,388 | +0.94(+3.14%) |
Mar 07, 2022 | 31.33 | 31.42 | 29.78 | 29.84 | 4,393,985 | -1.63(-5.17%) |
Mar 04, 2022 | 33.06 | 33.31 | 31.19 | 31.47 | 5,263,946 | -2.54(-7.47%) |
Mar 03, 2022 | 34.53 | 34.73 | 33.55 | 34.01 | 2,973,792 | -0.60(-1.75%) |
Mar 02, 2022 | 33.39 | 34.86 | 33.34 | 34.61 | 2,701,879 | +1.53(+4.61%) |