Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.09 | 32.11 | 31.66 | 31.84 | 611,789 | -0.25(-0.78%) |
May 27, 2022 | 31.67 | 32.14 | 31.55 | 32.09 | 383,211 | +0.73(+2.32%) |
May 26, 2022 | 30.99 | 31.56 | 30.99 | 31.36 | 385,480 | +0.52(+1.68%) |
May 25, 2022 | 30.06 | 31.06 | 30.06 | 30.84 | 346,736 | +0.68(+2.27%) |
May 24, 2022 | 30.45 | 30.45 | 29.75 | 30.16 | 386,204 | -0.28(-0.93%) |
May 23, 2022 | 30.06 | 30.84 | 30.03 | 30.44 | 408,894 | +0.42(+1.39%) |
May 20, 2022 | 31.19 | 31.28 | 29.47 | 30.03 | 812,963 | -1.11(-3.57%) |
May 19, 2022 | 31.37 | 31.74 | 31.11 | 31.14 | 348,587 | -0.50(-1.58%) |
May 18, 2022 | 32.56 | 32.73 | 31.53 | 31.64 | 363,845 | -1.05(-3.22%) |
May 17, 2022 | 32.72 | 32.81 | 32.33 | 32.69 | 310,772 | +0.55(+1.71%) |
May 16, 2022 | 31.52 | 32.47 | 31.52 | 32.14 | 400,034 | +0.56(+1.77%) |
May 13, 2022 | 31.19 | 31.94 | 31.14 | 31.58 | 522,762 | +0.71(+2.30%) |
May 12, 2022 | 31.56 | 31.62 | 30.38 | 30.87 | 705,115 | -0.89(-2.79%) |
May 11, 2022 | 32.35 | 32.71 | 31.70 | 31.75 | 505,083 | -0.72(-2.21%) |
May 10, 2022 | 32.67 | 33.26 | 31.93 | 32.47 | 543,773 | +0.23(+0.72%) |
May 09, 2022 | 33.43 | 33.50 | 32.10 | 32.24 | 644,669 | -1.61(-4.76%) |
May 06, 2022 | 33.20 | 33.91 | 32.91 | 33.85 | 476,957 | +0.69(+2.09%) |
May 05, 2022 | 34.04 | 34.11 | 32.87 | 33.16 | 471,267 | -1.20(-3.50%) |
May 04, 2022 | 33.69 | 34.39 | 33.43 | 34.36 | 367,725 | +0.63(+1.88%) |
May 03, 2022 | 32.96 | 33.88 | 32.83 | 33.72 | 397,295 | +0.99(+3.04%) |
May 02, 2022 | 33.48 | 33.70 | 32.23 | 32.73 | 722,830 | -0.69(-2.06%) |
Apr 29, 2022 | 34.30 | 34.47 | 33.38 | 33.42 | 528,044 | -0.91(-2.66%) |
Apr 28, 2022 | 34.29 | 34.48 | 33.70 | 34.33 | 339,356 | +0.27(+0.78%) |
Apr 27, 2022 | 33.70 | 34.41 | 33.70 | 34.07 | 452,668 | +0.48(+1.43%) |
Apr 26, 2022 | 35.27 | 35.32 | 33.56 | 33.59 | 629,898 | -1.81(-5.12%) |
Apr 25, 2022 | 35.03 | 35.40 | 34.66 | 35.40 | 394,062 | +0.36(+1.02%) |
Apr 22, 2022 | 35.71 | 35.77 | 35.04 | 35.04 | 400,765 | -0.71(-1.97%) |
Apr 21, 2022 | 36.21 | 36.66 | 35.67 | 35.74 | 430,709 | -0.51(-1.40%) |
Apr 20, 2022 | 35.71 | 36.38 | 35.68 | 36.25 | 528,050 | +0.59(+1.65%) |
Apr 19, 2022 | 34.94 | 35.69 | 34.91 | 35.66 | 368,174 | +0.76(+2.19%) |
Apr 18, 2022 | 34.62 | 35.06 | 34.48 | 34.90 | 323,431 | +0.27(+0.77%) |
Apr 14, 2022 | 34.84 | 35.22 | 34.62 | 34.63 | 382,869 | -0.13(-0.38%) |
Apr 13, 2022 | 34.31 | 34.76 | 34.25 | 34.76 | 270,297 | +0.53(+1.55%) |
Apr 12, 2022 | 34.30 | 34.71 | 34.19 | 34.23 | 272,850 | +0.00(+0.00%) |
Apr 11, 2022 | 34.51 | 34.63 | 34.13 | 34.23 | 291,910 | -0.32(-0.94%) |
Apr 08, 2022 | 34.29 | 34.92 | 34.29 | 34.56 | 261,796 | +0.24(+0.70%) |
Apr 07, 2022 | 34.26 | 34.48 | 34.01 | 34.32 | 388,284 | +0.15(+0.44%) |
Apr 06, 2022 | 34.75 | 34.88 | 34.09 | 34.17 | 493,806 | -0.71(-2.02%) |
Apr 05, 2022 | 34.90 | 35.12 | 34.76 | 34.87 | 318,559 | -0.02(-0.07%) |
Apr 04, 2022 | 35.36 | 35.36 | 34.85 | 34.90 | 380,325 | -0.48(-1.36%) |
Apr 01, 2022 | 35.31 | 35.41 | 35.11 | 35.38 | 321,138 | +0.15(+0.41%) |
Mar 31, 2022 | 35.19 | 35.77 | 35.09 | 35.23 | 556,309 | +0.17(+0.47%) |
Mar 30, 2022 | 35.08 | 35.26 | 34.94 | 35.07 | 488,186 | -0.03(-0.09%) |
Mar 29, 2022 | 35.13 | 35.27 | 34.95 | 35.10 | 474,475 | +0.19(+0.54%) |
Mar 28, 2022 | 34.81 | 35.08 | 34.61 | 34.91 | 275,532 | +0.15(+0.43%) |
Mar 25, 2022 | 34.66 | 34.90 | 34.52 | 34.76 | 298,968 | +0.09(+0.26%) |
Mar 24, 2022 | 34.70 | 34.70 | 34.40 | 34.67 | 237,636 | +0.22(+0.65%) |
Mar 23, 2022 | 35.08 | 35.14 | 34.44 | 34.45 | 357,806 | -0.78(-2.20%) |
Mar 22, 2022 | 34.96 | 35.36 | 34.89 | 35.23 | 288,476 | +0.36(+1.04%) |
Mar 21, 2022 | 34.70 | 34.99 | 34.64 | 34.86 | 272,967 | +0.24(+0.70%) |
Mar 18, 2022 | 34.48 | 34.82 | 34.17 | 34.62 | 641,517 | +0.14(+0.41%) |
Mar 17, 2022 | 33.82 | 34.49 | 33.69 | 34.48 | 330,478 | +0.70(+2.08%) |
Mar 16, 2022 | 33.89 | 34.16 | 33.37 | 33.78 | 369,095 | +0.05(+0.15%) |
Mar 15, 2022 | 33.17 | 33.81 | 33.08 | 33.73 | 319,165 | +0.78(+2.38%) |
Mar 14, 2022 | 33.25 | 33.42 | 32.81 | 32.94 | 410,556 | -0.25(-0.75%) |
Mar 11, 2022 | 33.57 | 33.72 | 33.18 | 33.19 | 291,085 | -0.14(-0.42%) |
Mar 10, 2022 | 33.61 | 33.79 | 33.25 | 33.33 | 359,616 | -0.40(-1.17%) |
Mar 09, 2022 | 33.82 | 34.08 | 33.63 | 33.73 | 310,249 | +0.50(+1.51%) |
Mar 08, 2022 | 33.48 | 33.68 | 32.63 | 33.22 | 822,907 | -0.12(-0.37%) |
Mar 07, 2022 | 34.89 | 35.07 | 33.35 | 33.35 | 843,417 | -1.87(-5.32%) |
Mar 04, 2022 | 35.48 | 35.59 | 34.89 | 35.22 | 408,980 | -0.57(-1.59%) |
Mar 03, 2022 | 35.79 | 36.03 | 35.67 | 35.79 | 274,222 | +0.04(+0.12%) |
Mar 02, 2022 | 35.47 | 35.96 | 35.17 | 35.75 | 514,372 | +0.49(+1.38%) |