Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.37 | 33.57 | 33.10 | 33.17 | 5,641,215 | -0.04(-0.11%) |
May 27, 2022 | 33.06 | 33.38 | 33.02 | 33.21 | 7,945,539 | +0.25(+0.76%) |
May 26, 2022 | 32.46 | 33.06 | 32.44 | 32.96 | 3,945,909 | +0.54(+1.66%) |
May 25, 2022 | 32.33 | 32.56 | 32.19 | 32.42 | 3,828,809 | +0.09(+0.27%) |
May 24, 2022 | 32.35 | 32.44 | 31.82 | 32.33 | 4,949,035 | +0.05(+0.16%) |
May 23, 2022 | 32.25 | 32.62 | 32.12 | 32.28 | 3,389,851 | +0.27(+0.83%) |
May 20, 2022 | 32.13 | 32.27 | 31.51 | 32.01 | 4,854,508 | +0.07(+0.23%) |
May 19, 2022 | 31.46 | 32.16 | 31.46 | 31.94 | 5,417,065 | +0.14(+0.45%) |
May 18, 2022 | 32.32 | 32.42 | 31.65 | 31.80 | 4,653,982 | -0.47(-1.45%) |
May 17, 2022 | 32.28 | 32.37 | 32.03 | 32.27 | 4,671,554 | +0.22(+0.70%) |
May 16, 2022 | 31.63 | 32.23 | 31.54 | 32.04 | 6,164,237 | +0.57(+1.80%) |
May 13, 2022 | 31.05 | 31.68 | 30.99 | 31.48 | 7,054,551 | +0.80(+2.60%) |
May 12, 2022 | 30.43 | 30.69 | 30.20 | 30.68 | 13,065,296 | +0.77(+2.58%) |
May 11, 2022 | 30.11 | 30.65 | 29.85 | 29.91 | 11,629,326 | +0.13(+0.44%) |
May 10, 2022 | 30.40 | 30.62 | 29.42 | 29.77 | 8,331,786 | -0.31(-1.01%) |
May 09, 2022 | 31.24 | 31.24 | 29.99 | 30.08 | 9,718,572 | -1.42(-4.51%) |
May 06, 2022 | 31.62 | 31.68 | 30.72 | 31.50 | 8,151,494 | +0.59(+1.91%) |
May 05, 2022 | 31.49 | 31.60 | 30.61 | 30.91 | 7,339,561 | -0.42(-1.35%) |
May 04, 2022 | 30.74 | 31.41 | 30.54 | 31.33 | 7,175,665 | +0.92(+3.03%) |
May 03, 2022 | 30.17 | 30.71 | 30.16 | 30.41 | 5,529,044 | +0.30(+0.99%) |
May 02, 2022 | 30.16 | 30.31 | 29.72 | 30.11 | 5,310,492 | -0.15(-0.48%) |
Apr 29, 2022 | 31.01 | 31.11 | 30.17 | 30.26 | 6,394,312 | -0.67(-2.17%) |
Apr 28, 2022 | 30.57 | 31.11 | 30.43 | 30.93 | 4,870,853 | +0.55(+1.80%) |
Apr 27, 2022 | 30.47 | 30.62 | 30.12 | 30.38 | 4,609,062 | +0.04(+0.14%) |
Apr 26, 2022 | 30.54 | 30.74 | 30.32 | 30.34 | 5,042,329 | -0.27(-0.88%) |
Apr 25, 2022 | 30.51 | 30.81 | 29.94 | 30.61 | 7,755,954 | -0.49(-1.58%) |
Apr 22, 2022 | 31.91 | 32.05 | 31.04 | 31.11 | 5,589,115 | -1.01(-3.13%) |
Apr 21, 2022 | 32.55 | 32.74 | 32.09 | 32.11 | 4,318,337 | -0.36(-1.11%) |
Apr 20, 2022 | 32.31 | 32.62 | 32.21 | 32.47 | 4,003,875 | +0.28(+0.88%) |
Apr 19, 2022 | 32.01 | 32.27 | 31.91 | 32.19 | 3,216,140 | +0.16(+0.50%) |
Apr 18, 2022 | 32.12 | 32.18 | 31.92 | 32.03 | 3,909,643 | -0.02(-0.06%) |
Apr 14, 2022 | 32.10 | 32.29 | 31.97 | 32.05 | 3,616,429 | -0.11(-0.34%) |
Apr 13, 2022 | 32.10 | 32.24 | 31.92 | 32.16 | 4,664,742 | +0.17(+0.54%) |
Apr 12, 2022 | 32.15 | 32.35 | 31.97 | 31.99 | 3,849,215 | +0.02(+0.07%) |
Apr 11, 2022 | 32.31 | 32.35 | 31.84 | 31.96 | 4,833,449 | -0.42(-1.31%) |
Apr 08, 2022 | 32.01 | 32.51 | 32.01 | 32.39 | 4,899,923 | +0.40(+1.24%) |
Apr 07, 2022 | 32.27 | 32.30 | 31.60 | 31.99 | 6,839,623 | -0.28(-0.86%) |
Apr 06, 2022 | 32.33 | 32.49 | 32.12 | 32.27 | 4,558,477 | +0.02(+0.06%) |
Apr 05, 2022 | 32.45 | 32.88 | 32.24 | 32.25 | 3,866,164 | -0.08(-0.26%) |
Apr 04, 2022 | 32.28 | 32.46 | 32.16 | 32.33 | 3,687,639 | +0.16(+0.50%) |
Apr 01, 2022 | 32.05 | 32.26 | 31.93 | 32.17 | 3,792,418 | +0.22(+0.67%) |
Mar 31, 2022 | 31.99 | 32.24 | 31.93 | 31.96 | 4,894,033 | -0.18(-0.56%) |
Mar 30, 2022 | 32.12 | 32.19 | 31.92 | 32.14 | 3,813,907 | +0.15(+0.48%) |
Mar 29, 2022 | 31.61 | 32.08 | 31.52 | 31.99 | 4,351,803 | +0.13(+0.41%) |
Mar 28, 2022 | 31.81 | 31.88 | 31.53 | 31.85 | 4,100,894 | -0.29(-0.91%) |
Mar 25, 2022 | 31.49 | 32.15 | 31.49 | 32.15 | 6,271,388 | +0.66(+2.09%) |
Mar 24, 2022 | 31.40 | 31.53 | 31.31 | 31.49 | 3,617,184 | +0.24(+0.78%) |
Mar 23, 2022 | 31.49 | 31.50 | 31.24 | 31.24 | 5,018,734 | -0.10(-0.33%) |
Mar 22, 2022 | 31.47 | 31.61 | 31.21 | 31.35 | 5,073,176 | -0.03(-0.09%) |
Mar 21, 2022 | 31.20 | 31.51 | 31.14 | 31.38 | 7,601,988 | +0.28(+0.91%) |
Mar 18, 2022 | 31.08 | 31.18 | 30.81 | 31.09 | 5,165,175 | +0.06(+0.20%) |
Mar 17, 2022 | 30.70 | 31.20 | 30.69 | 31.03 | 6,019,995 | +0.51(+1.66%) |
Mar 16, 2022 | 30.59 | 30.83 | 30.14 | 30.52 | 4,979,580 | -0.03(-0.09%) |
Mar 15, 2022 | 30.07 | 30.59 | 29.89 | 30.55 | 6,032,375 | +0.10(+0.32%) |
Mar 14, 2022 | 30.79 | 30.79 | 30.18 | 30.45 | 7,638,693 | -0.37(-1.21%) |
Mar 11, 2022 | 30.79 | 31.04 | 30.70 | 30.83 | 5,683,848 | +0.01(+0.04%) |
Mar 10, 2022 | 30.70 | 30.42 | 30.81 | 6,313,818 | +0.24(+0.77%) | |
Mar 09, 2022 | 30.18 | 30.82 | 30.13 | 30.58 | 6,270,446 | +0.17(+0.55%) |
Mar 08, 2022 | 30.86 | 30.86 | 30.26 | 30.41 | 10,656,178 | -0.26(-0.86%) |
Mar 07, 2022 | 31.18 | 31.29 | 30.64 | 30.68 | 8,211,912 | -0.35(-1.14%) |
Mar 04, 2022 | 30.64 | 31.12 | 30.55 | 31.03 | 15,400,988 | +0.23(+0.74%) |
Mar 03, 2022 | 30.65 | 31.04 | 30.65 | 30.80 | 5,912,551 | +0.01(+0.05%) |
Mar 02, 2022 | 30.34 | 30.95 | 30.21 | 30.79 | 9,308,963 | +0.71(+2.35%) |