Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.99 | 32.08 | 31.48 | 31.75 | 278,407 | -0.43(-1.33%) |
May 27, 2022 | 31.80 | 32.44 | 31.80 | 32.18 | 191,369 | +0.53(+1.66%) |
May 26, 2022 | 31.74 | 32.06 | 31.31 | 31.66 | 278,366 | +0.07(+0.22%) |
May 25, 2022 | 31.05 | 31.76 | 31.05 | 31.59 | 246,321 | +0.47(+1.50%) |
May 24, 2022 | 31.12 | 31.39 | 30.65 | 31.12 | 327,706 | -0.27(-0.87%) |
May 23, 2022 | 31.09 | 31.74 | 30.36 | 31.39 | 255,178 | +0.56(+1.83%) |
May 20, 2022 | 31.29 | 31.29 | 29.94 | 30.83 | 321,853 | -0.25(-0.81%) |
May 19, 2022 | 30.43 | 31.42 | 30.13 | 31.08 | 497,856 | +0.29(+0.95%) |
May 18, 2022 | 30.95 | 31.99 | 30.37 | 30.79 | 636,625 | +0.05(+0.16%) |
May 17, 2022 | 30.64 | 31.22 | 30.40 | 30.74 | 356,907 | +0.34(+1.12%) |
May 16, 2022 | 29.20 | 30.56 | 29.08 | 30.40 | 463,881 | +1.23(+4.20%) |
May 13, 2022 | 29.44 | 29.82 | 29.08 | 29.18 | 775,729 | +0.18(+0.60%) |
May 12, 2022 | 28.79 | 29.10 | 28.26 | 29.00 | 552,765 | -0.03(-0.10%) |
May 11, 2022 | 29.48 | 30.43 | 28.96 | 29.03 | 470,510 | -0.37(-1.26%) |
May 10, 2022 | 29.71 | 30.07 | 28.74 | 29.40 | 411,499 | -0.24(-0.82%) |
May 09, 2022 | 30.03 | 30.46 | 29.43 | 29.64 | 462,490 | -0.92(-3.02%) |
May 06, 2022 | 30.21 | 31.12 | 30.21 | 30.57 | 384,474 | +0.03(+0.10%) |
May 05, 2022 | 30.94 | 31.06 | 29.98 | 30.54 | 336,059 | -0.81(-2.58%) |
May 04, 2022 | 30.37 | 31.34 | 30.37 | 31.34 | 572,100 | +0.97(+3.20%) |
May 03, 2022 | 30.58 | 30.85 | 29.92 | 30.37 | 419,246 | +0.91(+3.10%) |
May 02, 2022 | 28.73 | 29.52 | 28.48 | 29.46 | 417,269 | +0.62(+2.16%) |
Apr 29, 2022 | 29.30 | 29.62 | 28.59 | 28.84 | 372,781 | -0.24(-0.84%) |
Apr 28, 2022 | 29.23 | 29.43 | 27.86 | 29.08 | 457,948 | -0.05(-0.17%) |
Apr 27, 2022 | 29.37 | 29.79 | 29.03 | 29.13 | 216,499 | -0.19(-0.66%) |
Apr 26, 2022 | 29.73 | 29.87 | 29.13 | 29.32 | 307,283 | -0.63(-2.11%) |
Apr 25, 2022 | 29.57 | 30.10 | 29.20 | 29.95 | 375,520 | +0.12(+0.39%) |
Apr 22, 2022 | 30.67 | 30.96 | 29.82 | 29.84 | 199,255 | -1.10(-3.55%) |
Apr 21, 2022 | 31.98 | 32.01 | 30.69 | 30.94 | 265,195 | -0.73(-2.30%) |
Apr 20, 2022 | 32.00 | 32.47 | 31.58 | 31.67 | 280,542 | +0.08(+0.25%) |
Apr 19, 2022 | 31.30 | 32.00 | 31.21 | 31.59 | 185,725 | +0.40(+1.28%) |
Apr 18, 2022 | 31.62 | 31.95 | 30.99 | 31.19 | 297,895 | -0.44(-1.38%) |
Apr 14, 2022 | 31.45 | 32.24 | 31.21 | 31.63 | 466,824 | +0.25(+0.81%) |
Apr 13, 2022 | 31.00 | 31.42 | 30.97 | 31.37 | 202,690 | +0.27(+0.88%) |
Apr 12, 2022 | 31.32 | 31.77 | 30.86 | 31.10 | 366,493 | +0.05(+0.16%) |
Apr 11, 2022 | 30.47 | 31.27 | 30.33 | 31.05 | 399,993 | +0.52(+1.69%) |
Apr 08, 2022 | 30.54 | 30.99 | 30.30 | 30.54 | 359,927 | -0.11(-0.35%) |
Apr 07, 2022 | 30.25 | 30.77 | 30.00 | 30.64 | 287,924 | +0.36(+1.19%) |
Apr 06, 2022 | 30.62 | 30.79 | 30.09 | 30.28 | 421,272 | -0.54(-1.77%) |
Apr 05, 2022 | 31.64 | 31.72 | 30.62 | 30.83 | 343,072 | -0.79(-2.49%) |
Apr 04, 2022 | 32.38 | 32.38 | 31.40 | 31.62 | 461,078 | -0.58(-1.81%) |
Apr 01, 2022 | 32.13 | 32.31 | 31.47 | 32.20 | 545,044 | +0.30(+0.95%) |
Mar 31, 2022 | 31.41 | 31.98 | 31.41 | 31.90 | 333,424 | +0.34(+1.08%) |
Mar 30, 2022 | 31.99 | 32.09 | 31.26 | 31.56 | 476,199 | -0.30(-0.95%) |
Mar 29, 2022 | 31.78 | 32.07 | 31.49 | 31.86 | 238,136 | +0.39(+1.23%) |
Mar 28, 2022 | 31.82 | 31.85 | 31.06 | 31.47 | 215,687 | -0.55(-1.72%) |
Mar 25, 2022 | 31.72 | 32.10 | 31.69 | 32.02 | 189,983 | +0.40(+1.26%) |
Mar 24, 2022 | 31.59 | 31.63 | 31.24 | 31.63 | 162,824 | +0.21(+0.68%) |
Mar 23, 2022 | 31.87 | 32.15 | 31.33 | 31.41 | 219,701 | -0.59(-1.85%) |
Mar 22, 2022 | 32.07 | 32.37 | 31.71 | 32.01 | 243,255 | +0.14(+0.43%) |
Mar 21, 2022 | 32.23 | 32.26 | 31.40 | 31.87 | 780,929 | -0.34(-1.05%) |
Mar 18, 2022 | 31.42 | 32.23 | 30.86 | 32.21 | 1,129,284 | +0.90(+2.88%) |
Mar 17, 2022 | 30.85 | 31.41 | 30.84 | 31.31 | 326,500 | +0.14(+0.44%) |
Mar 16, 2022 | 30.80 | 31.22 | 30.37 | 31.17 | 333,747 | +0.46(+1.51%) |
Mar 15, 2022 | 30.70 | 31.02 | 30.15 | 30.71 | 370,998 | -0.05(-0.16%) |
Mar 14, 2022 | 31.07 | 31.43 | 30.61 | 30.76 | 377,293 | -0.04(-0.13%) |
Mar 11, 2022 | 30.87 | 31.44 | 30.64 | 30.79 | 484,532 | +0.00(+0.00%) |
Mar 10, 2022 | 29.08 | 30.92 | 29.08 | 30.79 | 470,149 | +1.23(+4.16%) |
Mar 09, 2022 | 29.80 | 30.02 | 29.16 | 29.56 | 584,813 | +0.22(+0.76%) |
Mar 08, 2022 | 27.87 | 29.63 | 27.87 | 29.34 | 692,900 | +1.64(+5.91%) |
Mar 07, 2022 | 28.67 | 29.04 | 27.65 | 27.70 | 717,621 | -0.95(-3.31%) |
Mar 04, 2022 | 27.50 | 28.79 | 27.46 | 28.65 | 769,556 | +0.58(+2.07%) |
Mar 03, 2022 | 28.59 | 28.94 | 27.82 | 28.07 | 912,668 | -0.34(-1.19%) |
Mar 02, 2022 | 27.70 | 28.91 | 27.70 | 28.41 | 855,241 | +1.22(+4.49%) |