Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.69 | 32.69 | 31.18 | 31.51 | 11,825,866 | -1.43(-4.34%) |
May 27, 2022 | 33.09 | 33.53 | 32.59 | 32.94 | 1,553,294 | -0.11(-0.34%) |
May 26, 2022 | 32.91 | 33.45 | 32.77 | 33.05 | 1,510,445 | +0.24(+0.74%) |
May 25, 2022 | 32.14 | 32.94 | 31.95 | 32.81 | 2,089,488 | +0.62(+1.91%) |
May 24, 2022 | 30.87 | 32.30 | 30.75 | 32.19 | 1,315,754 | +1.42(+4.61%) |
May 23, 2022 | 30.47 | 31.20 | 30.47 | 30.77 | 1,252,156 | +0.35(+1.14%) |
May 20, 2022 | 31.29 | 31.29 | 30.05 | 30.43 | 1,453,855 | -0.34(-1.09%) |
May 19, 2022 | 30.91 | 31.85 | 30.47 | 30.76 | 1,158,706 | -0.53(-1.70%) |
May 18, 2022 | 31.75 | 32.18 | 31.19 | 31.29 | 991,755 | -0.78(-2.45%) |
May 17, 2022 | 31.70 | 32.09 | 31.43 | 32.08 | 1,163,784 | +0.70(+2.23%) |
May 16, 2022 | 31.12 | 31.59 | 30.86 | 31.38 | 1,119,296 | +0.01(+0.03%) |
May 13, 2022 | 30.27 | 31.42 | 30.22 | 31.37 | 2,639,407 | +1.49(+5.00%) |
May 12, 2022 | 29.15 | 29.99 | 28.99 | 29.87 | 725,166 | +0.76(+2.62%) |
May 11, 2022 | 28.70 | 29.95 | 28.66 | 29.11 | 667,275 | -0.53(-1.79%) |
May 10, 2022 | 30.00 | 30.39 | 29.04 | 29.64 | 732,731 | -0.19(-0.62%) |
May 09, 2022 | 30.58 | 31.21 | 29.74 | 29.83 | 824,782 | -1.38(-4.42%) |
May 06, 2022 | 30.26 | 31.87 | 30.26 | 31.21 | 648,696 | -0.46(-1.44%) |
May 05, 2022 | 32.20 | 32.47 | 31.39 | 31.66 | 905,124 | -0.84(-2.58%) |
May 04, 2022 | 31.90 | 32.58 | 31.51 | 32.50 | 1,157,089 | +0.68(+2.14%) |
May 03, 2022 | 31.04 | 31.93 | 30.96 | 31.82 | 741,099 | +0.82(+2.64%) |
May 02, 2022 | 31.62 | 31.81 | 30.27 | 31.00 | 621,527 | -0.53(-1.68%) |
Apr 29, 2022 | 32.59 | 32.74 | 31.46 | 31.53 | 573,178 | -1.15(-3.51%) |
Apr 28, 2022 | 32.37 | 32.76 | 31.94 | 32.68 | 465,888 | +0.42(+1.30%) |
Apr 27, 2022 | 32.73 | 32.82 | 32.04 | 32.26 | 926,918 | -0.32(-0.97%) |
Apr 26, 2022 | 32.72 | 33.06 | 32.45 | 32.58 | 744,003 | -0.32(-0.96%) |
Apr 25, 2022 | 32.67 | 32.89 | 32.43 | 32.89 | 907,907 | +0.10(+0.31%) |
Apr 22, 2022 | 33.10 | 33.16 | 32.65 | 32.79 | 888,835 | -0.77(-2.30%) |
Apr 21, 2022 | 33.68 | 33.76 | 33.29 | 33.56 | 975,769 | +0.13(+0.39%) |
Apr 20, 2022 | 33.41 | 33.81 | 33.27 | 33.43 | 900,376 | +0.04(+0.11%) |
Apr 19, 2022 | 33.05 | 33.79 | 32.90 | 33.40 | 2,025,742 | +0.42(+1.27%) |
Apr 18, 2022 | 32.40 | 33.09 | 32.07 | 32.98 | 1,973,706 | +0.42(+1.29%) |
Apr 14, 2022 | 32.38 | 32.81 | 31.95 | 32.56 | 993,100 | +0.30(+0.92%) |
Apr 13, 2022 | 32.09 | 32.42 | 31.88 | 32.26 | 855,317 | +0.27(+0.84%) |
Apr 12, 2022 | 32.30 | 32.62 | 31.86 | 31.99 | 889,495 | -0.20(-0.63%) |
Apr 11, 2022 | 32.05 | 32.46 | 31.93 | 32.19 | 1,089,958 | +0.05(+0.14%) |
Apr 08, 2022 | 32.00 | 32.56 | 31.74 | 32.15 | 638,852 | +0.11(+0.35%) |
Apr 07, 2022 | 32.32 | 32.47 | 31.71 | 32.04 | 698,487 | -0.35(-1.09%) |
Apr 06, 2022 | 32.10 | 32.43 | 31.97 | 32.39 | 687,826 | +0.15(+0.46%) |
Apr 05, 2022 | 32.11 | 32.67 | 31.80 | 32.24 | 938,834 | +0.06(+0.17%) |
Apr 04, 2022 | 32.26 | 32.32 | 31.69 | 32.18 | 616,406 | -0.10(-0.32%) |
Apr 01, 2022 | 32.13 | 32.40 | 31.95 | 32.29 | 927,046 | +0.34(+1.08%) |
Mar 31, 2022 | 32.42 | 32.72 | 31.90 | 31.94 | 928,966 | -0.48(-1.49%) |
Mar 30, 2022 | 32.64 | 32.88 | 32.31 | 32.43 | 1,100,426 | -0.21(-0.65%) |
Mar 29, 2022 | 32.03 | 32.88 | 31.84 | 32.64 | 1,419,832 | +0.95(+2.99%) |
Mar 28, 2022 | 30.73 | 31.75 | 30.73 | 31.69 | 1,442,627 | +0.71(+2.28%) |
Mar 25, 2022 | 30.35 | 31.06 | 30.35 | 30.99 | 901,484 | +0.50(+1.65%) |
Mar 24, 2022 | 30.26 | 30.60 | 30.09 | 30.48 | 1,374,015 | +0.44(+1.45%) |
Mar 23, 2022 | 30.14 | 30.47 | 29.88 | 30.05 | 1,126,538 | -0.29(-0.95%) |
Mar 22, 2022 | 30.60 | 31.33 | 30.27 | 30.34 | 3,340,022 | -0.29(-0.94%) |
Mar 21, 2022 | 30.40 | 30.88 | 30.08 | 30.62 | 4,129,537 | +0.59(+1.98%) |
Mar 18, 2022 | 29.72 | 31.51 | 29.72 | 30.03 | 24,311,670 | -1.13(-3.64%) |
Mar 17, 2022 | 31.44 | 32.26 | 31.04 | 31.16 | 4,729,510 | -0.43(-1.35%) |
Mar 16, 2022 | 31.51 | 31.93 | 30.99 | 31.59 | 3,656,263 | +0.18(+0.56%) |
Mar 15, 2022 | 30.57 | 31.55 | 30.19 | 31.41 | 2,046,827 | +0.76(+2.48%) |
Mar 14, 2022 | 31.29 | 32.01 | 30.60 | 30.65 | 1,887,523 | -0.51(-1.64%) |
Mar 11, 2022 | 31.51 | 32.41 | 30.76 | 31.16 | 2,057,999 | -0.38(-1.20%) |
Mar 10, 2022 | 31.38 | 31.86 | 31.00 | 31.54 | 1,990,262 | -0.28(-0.87%) |
Mar 09, 2022 | 31.92 | 32.85 | 31.69 | 31.82 | 2,528,817 | -0.81(-2.47%) |
Mar 08, 2022 | 32.01 | 32.93 | 30.16 | 32.63 | 3,659,987 | +0.32(+0.97%) |
Mar 07, 2022 | 31.86 | 32.86 | 31.76 | 32.31 | 5,034,245 | +0.55(+1.72%) |
Mar 04, 2022 | 30.95 | 31.90 | 30.79 | 31.76 | 2,428,091 | +0.63(+2.02%) |
Mar 03, 2022 | 30.57 | 31.48 | 30.33 | 31.13 | 2,242,698 | +0.49(+1.60%) |
Mar 02, 2022 | 29.66 | 30.73 | 29.66 | 30.64 | 2,716,037 | +0.98(+3.31%) |