Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.73 | 34.83 | 34.06 | 34.31 | 5,658,012 | -0.03(-0.10%) |
May 27, 2022 | 33.87 | 34.56 | 33.53 | 34.34 | 1,905,113 | +0.59(+1.74%) |
May 26, 2022 | 33.77 | 34.11 | 33.66 | 33.76 | 2,876,989 | +0.21(+0.63%) |
May 25, 2022 | 32.76 | 33.65 | 32.66 | 33.54 | 4,320,553 | +0.91(+2.79%) |
May 24, 2022 | 32.65 | 32.71 | 32.02 | 32.63 | 2,538,762 | -0.13(-0.39%) |
May 23, 2022 | 32.61 | 32.92 | 32.39 | 32.76 | 2,136,131 | +0.41(+1.26%) |
May 20, 2022 | 32.37 | 32.56 | 31.77 | 32.35 | 2,353,449 | +0.21(+0.66%) |
May 19, 2022 | 32.06 | 32.50 | 31.73 | 32.14 | 2,797,621 | -0.22(-0.68%) |
May 18, 2022 | 33.27 | 33.34 | 32.01 | 32.36 | 2,994,096 | -0.73(-2.21%) |
May 17, 2022 | 33.03 | 33.30 | 32.76 | 33.09 | 2,556,412 | +0.52(+1.59%) |
May 16, 2022 | 32.24 | 32.82 | 32.20 | 32.57 | 3,354,418 | +0.49(+1.54%) |
May 13, 2022 | 31.38 | 32.19 | 31.38 | 32.08 | 3,777,099 | +1.23(+4.00%) |
May 12, 2022 | 30.80 | 31.33 | 30.39 | 30.85 | 7,607,113 | -0.02(-0.06%) |
May 11, 2022 | 31.83 | 32.53 | 30.81 | 30.86 | 10,303,104 | -0.48(-1.52%) |
May 10, 2022 | 31.87 | 32.11 | 30.69 | 31.34 | 5,110,134 | -0.18(-0.56%) |
May 09, 2022 | 32.95 | 32.95 | 31.44 | 31.51 | 5,329,775 | -1.81(-5.43%) |
May 06, 2022 | 33.18 | 33.37 | 32.38 | 33.32 | 3,864,576 | +0.26(+0.78%) |
May 05, 2022 | 33.95 | 33.99 | 32.50 | 33.07 | 6,341,905 | -0.84(-2.49%) |
May 04, 2022 | 33.01 | 33.93 | 32.62 | 33.91 | 4,336,039 | +1.27(+3.89%) |
May 03, 2022 | 31.84 | 32.70 | 31.79 | 32.64 | 4,849,346 | +0.87(+2.73%) |
May 02, 2022 | 31.71 | 31.92 | 31.00 | 31.77 | 3,998,278 | +0.00(+0.00%) |
Apr 29, 2022 | 32.60 | 32.83 | 31.62 | 31.77 | 3,014,188 | -0.79(-2.43%) |
Apr 28, 2022 | 32.13 | 32.75 | 31.60 | 32.56 | 2,995,801 | +0.75(+2.36%) |
Apr 27, 2022 | 32.02 | 32.17 | 31.44 | 31.81 | 3,082,759 | +0.11(+0.34%) |
Apr 26, 2022 | 31.96 | 32.36 | 31.62 | 31.70 | 3,936,802 | -0.13(-0.42%) |
Apr 25, 2022 | 32.19 | 32.19 | 30.65 | 31.84 | 4,958,393 | -0.93(-2.83%) |
Apr 22, 2022 | 33.68 | 33.91 | 32.62 | 32.76 | 2,431,130 | -1.00(-2.97%) |
Apr 21, 2022 | 34.58 | 34.68 | 33.69 | 33.77 | 3,279,993 | -0.60(-1.75%) |
Apr 20, 2022 | 33.87 | 34.48 | 33.63 | 34.37 | 2,761,889 | +0.64(+1.91%) |
Apr 19, 2022 | 33.25 | 33.86 | 33.16 | 33.72 | 2,842,071 | +0.42(+1.25%) |
Apr 18, 2022 | 33.55 | 33.74 | 33.21 | 33.31 | 2,404,316 | -0.07(-0.20%) |
Apr 14, 2022 | 33.27 | 33.60 | 33.11 | 33.37 | 2,359,577 | -0.06(-0.17%) |
Apr 13, 2022 | 33.17 | 33.54 | 32.87 | 33.43 | 3,679,086 | +0.41(+1.24%) |
Apr 12, 2022 | 32.41 | 33.08 | 32.30 | 33.02 | 3,678,262 | +0.98(+3.05%) |
Apr 11, 2022 | 32.29 | 32.38 | 31.91 | 32.05 | 1,836,193 | -0.48(-1.49%) |
Apr 08, 2022 | 32.19 | 32.53 | 31.89 | 32.53 | 2,741,982 | +0.41(+1.27%) |
Apr 07, 2022 | 32.13 | 32.26 | 31.49 | 32.12 | 4,144,909 | +0.13(+0.39%) |
Apr 06, 2022 | 32.13 | 32.34 | 31.72 | 32.00 | 3,639,340 | -0.06(-0.18%) |
Apr 05, 2022 | 32.42 | 32.67 | 31.86 | 32.06 | 3,704,250 | -0.26(-0.80%) |
Apr 04, 2022 | 32.34 | 32.37 | 31.89 | 32.31 | 2,961,939 | +0.28(+0.89%) |
Apr 01, 2022 | 32.06 | 32.54 | 31.83 | 32.03 | 3,699,725 | +0.07(+0.21%) |
Mar 31, 2022 | 32.10 | 32.47 | 31.92 | 31.96 | 3,692,274 | -0.26(-0.80%) |
Mar 30, 2022 | 32.37 | 32.58 | 32.13 | 32.22 | 2,891,617 | -0.01(-0.03%) |
Mar 29, 2022 | 31.63 | 32.23 | 31.50 | 32.23 | 3,654,349 | +0.31(+0.97%) |
Mar 28, 2022 | 32.02 | 32.03 | 31.40 | 31.92 | 2,909,388 | -0.28(-0.88%) |
Mar 25, 2022 | 31.73 | 32.32 | 31.70 | 32.21 | 2,687,494 | +0.46(+1.45%) |
Mar 24, 2022 | 31.40 | 31.81 | 31.30 | 31.75 | 2,309,073 | +0.54(+1.74%) |
Mar 23, 2022 | 31.35 | 31.50 | 31.10 | 31.20 | 3,170,563 | +0.15(+0.48%) |
Mar 22, 2022 | 30.99 | 31.10 | 30.55 | 31.05 | 2,781,100 | +0.13(+0.43%) |
Mar 21, 2022 | 30.46 | 31.07 | 30.46 | 30.92 | 3,137,080 | +0.68(+2.26%) |
Mar 18, 2022 | 30.32 | 30.41 | 29.92 | 30.24 | 3,942,147 | -0.11(-0.36%) |
Mar 17, 2022 | 30.30 | 30.64 | 30.09 | 30.34 | 2,793,865 | +0.41(+1.37%) |
Mar 16, 2022 | 29.84 | 30.11 | 29.45 | 29.94 | 4,419,054 | +0.20(+0.67%) |
Mar 15, 2022 | 29.46 | 30.00 | 29.10 | 29.74 | 11,105,033 | -0.33(-1.11%) |
Mar 14, 2022 | 30.88 | 30.90 | 29.73 | 30.07 | 5,672,339 | -1.08(-3.46%) |
Mar 11, 2022 | 31.96 | 32.36 | 31.07 | 31.15 | 5,195,078 | -1.03(-3.19%) |
Mar 10, 2022 | 31.75 | 32.43 | 31.69 | 32.17 | 5,544,913 | +0.59(+1.88%) |
Mar 09, 2022 | 31.46 | 32.04 | 31.17 | 31.58 | 8,582,516 | -0.48(-1.51%) |
Mar 08, 2022 | 32.29 | 33.16 | 31.88 | 32.06 | 13,098,730 | +0.28(+0.89%) |
Mar 07, 2022 | 32.48 | 32.83 | 31.43 | 31.78 | 5,766,175 | -0.33(-1.04%) |
Mar 04, 2022 | 31.89 | 32.22 | 31.57 | 32.11 | 4,591,683 | +0.25(+0.79%) |
Mar 03, 2022 | 31.79 | 32.15 | 31.55 | 31.86 | 4,980,886 | -0.13(-0.39%) |
Mar 02, 2022 | 31.86 | 32.15 | 31.68 | 31.99 | 5,848,433 | +0.36(+1.13%) |