Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.44 | 32.68 | 32.22 | 32.43 | 2,115,608 | +0.17(+0.53%) |
May 27, 2022 | 32.76 | 32.79 | 32.25 | 32.26 | 1,148,149 | -0.56(-1.72%) |
May 26, 2022 | 33.18 | 33.19 | 32.69 | 32.82 | 1,190,390 | -0.53(-1.60%) |
May 25, 2022 | 33.72 | 33.75 | 33.24 | 33.36 | 1,283,540 | -0.19(-0.57%) |
May 24, 2022 | 33.86 | 34.16 | 33.48 | 33.55 | 2,027,253 | -0.07(-0.20%) |
May 23, 2022 | 34.01 | 34.05 | 33.52 | 33.62 | 2,421,695 | -0.70(-2.03%) |
May 20, 2022 | 34.05 | 34.99 | 34.03 | 34.31 | 3,615,959 | +0.00(+0.00%) |
May 19, 2022 | 34.43 | 34.56 | 33.98 | 34.31 | 3,550,013 | +0.25(+0.73%) |
May 18, 2022 | 33.20 | 34.16 | 33.17 | 34.07 | 2,244,027 | +1.16(+3.54%) |
May 17, 2022 | 32.90 | 33.27 | 32.87 | 32.90 | 2,303,028 | -0.44(-1.32%) |
May 16, 2022 | 33.46 | 33.65 | 33.05 | 33.34 | 2,065,771 | -0.05(-0.14%) |
May 13, 2022 | 33.61 | 33.75 | 33.31 | 33.39 | 1,620,909 | -0.50(-1.47%) |
May 12, 2022 | 33.99 | 34.43 | 33.69 | 33.88 | 2,923,838 | +0.10(+0.28%) |
May 11, 2022 | 33.46 | 33.83 | 33.02 | 33.79 | 3,029,019 | +0.33(+1.00%) |
May 10, 2022 | 32.96 | 33.72 | 32.84 | 33.45 | 3,264,304 | +0.10(+0.29%) |
May 09, 2022 | 33.13 | 33.48 | 33.00 | 33.36 | 3,003,384 | +0.65(+1.99%) |
May 06, 2022 | 32.85 | 33.14 | 32.58 | 32.71 | 4,783,803 | +0.10(+0.32%) |
May 05, 2022 | 31.89 | 32.91 | 31.86 | 32.61 | 4,741,435 | +0.98(+3.11%) |
May 04, 2022 | 32.50 | 32.65 | 31.58 | 31.62 | 4,463,771 | -0.93(-2.85%) |
May 03, 2022 | 32.57 | 32.77 | 32.34 | 32.55 | 2,610,101 | -0.07(-0.21%) |
May 02, 2022 | 32.65 | 33.23 | 32.45 | 32.61 | 4,658,115 | -0.11(-0.32%) |
Apr 29, 2022 | 31.97 | 32.77 | 31.82 | 32.72 | 3,244,519 | +0.90(+2.82%) |
Apr 28, 2022 | 32.20 | 32.48 | 31.70 | 31.82 | 2,218,003 | -0.59(-1.83%) |
Apr 27, 2022 | 32.34 | 32.61 | 32.03 | 32.41 | 3,028,022 | -0.09(-0.26%) |
Apr 26, 2022 | 31.97 | 32.50 | 31.87 | 32.50 | 2,529,116 | +0.78(+2.47%) |
Apr 25, 2022 | 32.10 | 32.41 | 31.67 | 31.72 | 3,386,965 | -0.23(-0.72%) |
Apr 22, 2022 | 31.21 | 31.98 | 31.21 | 31.95 | 3,221,606 | +0.85(+2.73%) |
Apr 21, 2022 | 30.55 | 31.14 | 30.48 | 31.10 | 2,161,211 | +0.34(+1.12%) |
Apr 20, 2022 | 30.81 | 30.87 | 30.62 | 30.75 | 2,084,969 | -0.22(-0.71%) |
Apr 19, 2022 | 31.40 | 31.42 | 30.92 | 30.97 | 1,195,206 | -0.47(-1.49%) |
Apr 18, 2022 | 31.49 | 31.56 | 31.26 | 31.44 | 1,137,658 | +0.03(+0.09%) |
Apr 14, 2022 | 31.19 | 31.42 | 31.02 | 31.41 | 1,451,539 | +0.11(+0.37%) |
Apr 13, 2022 | 31.69 | 31.69 | 31.28 | 31.30 | 1,428,665 | -0.32(-1.00%) |
Apr 12, 2022 | 31.44 | 31.73 | 31.21 | 31.61 | 1,498,345 | +0.08(+0.24%) |
Apr 11, 2022 | 31.33 | 31.57 | 31.19 | 31.54 | 1,319,036 | +0.36(+1.16%) |
Apr 08, 2022 | 31.31 | 31.40 | 31.01 | 31.17 | 1,099,923 | -0.12(-0.40%) |
Apr 07, 2022 | 31.50 | 31.65 | 31.19 | 31.30 | 1,788,816 | -0.08(-0.24%) |
Apr 06, 2022 | 31.51 | 31.58 | 31.28 | 31.37 | 1,294,358 | +0.13(+0.43%) |
Apr 05, 2022 | 31.13 | 31.32 | 30.84 | 31.24 | 1,083,939 | +0.24(+0.77%) |
Apr 04, 2022 | 31.13 | 31.28 | 30.99 | 31.00 | 880,018 | -0.11(-0.34%) |
Apr 01, 2022 | 31.11 | 31.36 | 31.09 | 31.11 | 1,409,171 | -0.11(-0.34%) |
Mar 31, 2022 | 30.84 | 31.22 | 30.80 | 31.21 | 1,453,110 | +0.46(+1.49%) |
Mar 30, 2022 | 30.76 | 30.90 | 30.64 | 30.75 | 1,108,171 | +0.08(+0.25%) |
Mar 29, 2022 | 30.69 | 30.92 | 30.62 | 30.68 | 1,422,502 | -0.32(-1.02%) |
Mar 28, 2022 | 31.13 | 31.34 | 30.99 | 30.99 | 939,746 | -0.09(-0.28%) |
Mar 25, 2022 | 31.17 | 31.29 | 31.01 | 31.08 | 831,476 | -0.13(-0.43%) |
Mar 24, 2022 | 31.43 | 31.55 | 31.21 | 31.21 | 708,549 | -0.32(-1.03%) |
Mar 23, 2022 | 31.32 | 31.55 | 31.28 | 31.54 | 1,259,359 | +0.41(+1.32%) |
Mar 22, 2022 | 31.22 | 31.24 | 31.08 | 31.13 | 1,282,421 | -0.25(-0.79%) |
Mar 21, 2022 | 31.25 | 31.56 | 31.14 | 31.37 | 1,853,761 | +0.16(+0.52%) |
Mar 18, 2022 | 31.54 | 31.62 | 31.20 | 31.21 | 1,896,656 | -0.21(-0.67%) |
Mar 17, 2022 | 31.98 | 31.98 | 31.42 | 31.42 | 2,058,070 | -0.41(-1.29%) |
Mar 16, 2022 | 32.07 | 32.49 | 31.82 | 31.83 | 3,323,307 | -0.50(-1.54%) |
Mar 15, 2022 | 32.72 | 32.83 | 32.26 | 32.33 | 1,458,130 | -0.60(-1.83%) |
Mar 14, 2022 | 32.78 | 33.06 | 32.49 | 32.93 | 2,138,979 | -0.03(-0.09%) |
Mar 11, 2022 | 32.55 | 32.98 | 32.39 | 32.96 | 2,036,997 | +0.22(+0.67%) |
Mar 10, 2022 | 33.03 | 33.08 | 32.67 | 32.74 | 1,769,502 | +0.11(+0.35%) |
Mar 09, 2022 | 32.64 | 32.82 | 32.46 | 32.62 | 2,046,116 | -0.71(-2.12%) |
Mar 08, 2022 | 33.11 | 33.37 | 32.53 | 33.33 | 4,886,660 | +0.20(+0.61%) |
Mar 07, 2022 | 32.49 | 33.15 | 32.48 | 33.13 | 4,431,342 | +0.75(+2.33%) |
Mar 04, 2022 | 32.54 | 32.72 | 32.33 | 32.38 | 1,677,649 | +0.17(+0.53%) |
Mar 03, 2022 | 31.98 | 32.34 | 31.83 | 32.20 | 2,015,877 | +0.08(+0.24%) |
Mar 02, 2022 | 32.48 | 32.56 | 31.99 | 32.13 | 2,155,613 | -0.56(-1.72%) |