Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.26 | 32.29 | 32.13 | 32.13 | 9,598 | -0.22(-0.70%) |
May 27, 2022 | 32.18 | 32.35 | 32.18 | 32.35 | 1,315 | +0.43(+1.35%) |
May 26, 2022 | 31.90 | 31.92 | 31.87 | 31.92 | 57,765 | +0.38(+1.21%) |
May 25, 2022 | 31.34 | 31.54 | 31.34 | 31.54 | 5,278 | +0.10(+0.31%) |
May 24, 2022 | 31.04 | 31.44 | 30.79 | 31.44 | 5,016 | +0.23(+0.75%) |
May 23, 2022 | 30.90 | 31.21 | 30.90 | 31.21 | 1,971 | +0.56(+1.82%) |
May 20, 2022 | 30.42 | 30.65 | 30.39 | 30.65 | 1,732 | -0.08(-0.27%) |
May 19, 2022 | 30.42 | 30.77 | 30.42 | 30.73 | 3,288 | -0.16(-0.53%) |
May 18, 2022 | 30.89 | 30.89 | 30.66 | 30.89 | 837 | -1.08(-3.37%) |
May 17, 2022 | 31.94 | 31.97 | 31.75 | 31.97 | 5,237 | +0.45(+1.44%) |
May 16, 2022 | 31.61 | 31.61 | 31.47 | 31.52 | 4,723 | +0.06(+0.20%) |
May 13, 2022 | 31.44 | 31.47 | 31.32 | 31.45 | 4,550 | +0.38(+1.23%) |
May 12, 2022 | 31.00 | 31.07 | 30.62 | 31.07 | 48,746 | -0.06(-0.19%) |
May 11, 2022 | 31.18 | 31.63 | 31.06 | 31.13 | 2,753 | -0.03(-0.09%) |
May 10, 2022 | 31.22 | 31.22 | 31.04 | 31.16 | 6,975 | -0.26(-0.84%) |
May 09, 2022 | 31.61 | 31.66 | 31.42 | 31.42 | 10,138 | -0.47(-1.48%) |
May 06, 2022 | 31.87 | 31.89 | 31.66 | 31.89 | 4,477 | -0.15(-0.45%) |
May 05, 2022 | 32.06 | 32.06 | 31.73 | 32.04 | 5,256 | -0.78(-2.37%) |
May 04, 2022 | 32.06 | 32.82 | 32.02 | 32.82 | 6,663 | +0.86(+2.71%) |
May 03, 2022 | 31.94 | 31.95 | 31.94 | 31.95 | 4,701 | +0.46(+1.46%) |
May 02, 2022 | 31.65 | 31.65 | 30.96 | 31.49 | 2,717 | +0.02(+0.07%) |
Apr 29, 2022 | 32.16 | 32.16 | 31.33 | 31.47 | 17,790 | -0.86(-2.65%) |
Apr 28, 2022 | 31.82 | 32.42 | 31.82 | 32.33 | 9,725 | +0.51(+1.59%) |
Apr 27, 2022 | 32.01 | 32.18 | 31.82 | 31.82 | 3,774 | -0.06(-0.18%) |
Apr 26, 2022 | 31.99 | 32.02 | 31.88 | 31.88 | 8,319 | -0.58(-1.79%) |
Apr 25, 2022 | 31.78 | 32.46 | 31.78 | 32.46 | 5,678 | -0.05(-0.15%) |
Apr 22, 2022 | 33.09 | 33.12 | 32.51 | 32.51 | 4,594 | -0.91(-2.71%) |
Apr 21, 2022 | 34.14 | 34.16 | 33.42 | 33.42 | 3,960 | -0.47(-1.39%) |
Apr 20, 2022 | 34.01 | 34.04 | 33.84 | 33.89 | 2,548 | +0.20(+0.58%) |
Apr 19, 2022 | 33.30 | 33.69 | 33.25 | 33.69 | 15,213 | +0.63(+1.92%) |
Apr 18, 2022 | 33.16 | 33.30 | 33.06 | 33.06 | 9,965 | -0.19(-0.59%) |
Apr 14, 2022 | 33.38 | 33.38 | 33.25 | 33.25 | 7,966 | +0.16(+0.47%) |
Apr 13, 2022 | 33.13 | 33.13 | 33.09 | 33.09 | 7,031 | +0.10(+0.30%) |
Apr 12, 2022 | 33.33 | 33.36 | 32.91 | 33.00 | 9,595 | -0.09(-0.27%) |
Apr 11, 2022 | 33.09 | 33.13 | 32.97 | 33.09 | 10,473 | -0.22(-0.65%) |
Apr 08, 2022 | 33.14 | 33.33 | 33.09 | 33.30 | 1,631 | +0.19(+0.56%) |
Apr 07, 2022 | 32.73 | 33.13 | 32.65 | 33.11 | 17,418 | +0.19(+0.56%) |
Apr 06, 2022 | 32.91 | 32.98 | 32.82 | 32.93 | 9,495 | -0.11(-0.33%) |
Apr 05, 2022 | 33.31 | 33.31 | 33.04 | 33.04 | 8,362 | -0.31(-0.94%) |
Apr 04, 2022 | 33.22 | 33.35 | 33.17 | 33.35 | 10,030 | -0.04(-0.12%) |
Apr 01, 2022 | 33.18 | 33.40 | 33.14 | 33.39 | 3,222 | +0.04(+0.11%) |
Mar 31, 2022 | 33.59 | 33.59 | 33.35 | 33.35 | 7,470 | -0.42(-1.23%) |
Mar 30, 2022 | 33.96 | 33.96 | 33.72 | 33.76 | 3,297 | -0.22(-0.66%) |
Mar 29, 2022 | 33.88 | 34.00 | 33.71 | 33.99 | 66,271 | +0.54(+1.62%) |
Mar 28, 2022 | 33.28 | 33.45 | 33.28 | 33.45 | 2,371 | -0.07(-0.20%) |
Mar 25, 2022 | 33.54 | 33.55 | 33.39 | 33.52 | 11,593 | +0.28(+0.85%) |
Mar 24, 2022 | 33.06 | 33.26 | 33.06 | 33.23 | 10,820 | +0.30(+0.92%) |
Mar 23, 2022 | 33.16 | 33.16 | 32.93 | 32.93 | 7,902 | -0.31(-0.94%) |
Mar 22, 2022 | 33.26 | 33.36 | 33.19 | 33.24 | 9,745 | +0.28(+0.86%) |
Mar 21, 2022 | 33.00 | 33.22 | 32.94 | 32.96 | 4,030 | -0.06(-0.18%) |
Mar 18, 2022 | 32.84 | 33.07 | 32.82 | 33.02 | 1,903 | +0.19(+0.57%) |
Mar 17, 2022 | 32.67 | 32.83 | 32.67 | 32.83 | 29,022 | +0.42(+1.29%) |
Mar 16, 2022 | 32.34 | 32.41 | 31.98 | 32.41 | 114,111 | +0.54(+1.69%) |
Mar 15, 2022 | 31.62 | 31.87 | 31.62 | 31.87 | 601 | +0.32(+1.03%) |
Mar 14, 2022 | 31.58 | 31.63 | 31.50 | 31.55 | 1,051 | -0.00(-0.00%) |
Mar 11, 2022 | 32.05 | 32.05 | 31.55 | 31.55 | 5,196 | -0.31(-0.97%) |
Mar 10, 2022 | 31.57 | 31.86 | 31.51 | 31.86 | 7,469 | +0.01(+0.02%) |
Mar 09, 2022 | 31.93 | 31.97 | 31.80 | 31.85 | 22,081 | +0.61(+1.94%) |
Mar 08, 2022 | 31.67 | 31.67 | 31.25 | 31.25 | 13,482 | -0.20(-0.62%) |
Mar 07, 2022 | 31.59 | 31.59 | 31.44 | 31.44 | 3,156 | -0.81(-2.52%) |
Mar 04, 2022 | 31.89 | 32.30 | 31.89 | 32.26 | 15,190 | -0.15(-0.48%) |
Mar 03, 2022 | 32.55 | 32.55 | 32.36 | 32.41 | 10,715 | -0.08(-0.24%) |
Mar 02, 2022 | 32.00 | 32.53 | 31.98 | 32.49 | 17,498 | +0.86(+2.72%) |