Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.08 | 34.88 | 33.66 | 34.61 | 3,272,167 | +0.65(+1.92%) |
May 27, 2022 | 33.94 | 34.24 | 33.79 | 33.96 | 1,710,878 | +0.29(+0.86%) |
May 26, 2022 | 33.40 | 33.96 | 33.40 | 33.67 | 1,791,400 | +0.78(+2.36%) |
May 25, 2022 | 31.97 | 33.11 | 31.88 | 32.89 | 2,211,093 | +0.88(+2.75%) |
May 24, 2022 | 32.19 | 32.36 | 31.61 | 32.01 | 2,461,273 | -0.64(-1.96%) |
May 23, 2022 | 33.01 | 33.10 | 32.36 | 32.65 | 1,886,885 | +0.04(+0.13%) |
May 20, 2022 | 33.84 | 33.88 | 31.74 | 32.61 | 2,316,384 | -0.61(-1.83%) |
May 19, 2022 | 32.40 | 33.82 | 32.31 | 33.22 | 2,821,626 | +0.44(+1.33%) |
May 18, 2022 | 33.22 | 33.59 | 32.62 | 32.78 | 2,776,455 | -0.95(-2.81%) |
May 17, 2022 | 32.52 | 33.73 | 32.52 | 33.73 | 1,885,735 | +1.72(+5.37%) |
May 16, 2022 | 32.66 | 32.68 | 31.66 | 32.01 | 2,112,123 | -0.81(-2.47%) |
May 13, 2022 | 31.89 | 32.96 | 31.79 | 32.82 | 2,623,927 | +1.48(+4.72%) |
May 12, 2022 | 30.61 | 31.37 | 30.52 | 31.35 | 8,959,081 | +0.54(+1.75%) |
May 11, 2022 | 31.28 | 31.94 | 30.78 | 30.81 | 2,311,149 | -0.22(-0.72%) |
May 10, 2022 | 31.96 | 32.24 | 30.35 | 31.03 | 2,581,034 | -0.44(-1.41%) |
May 09, 2022 | 31.89 | 32.76 | 31.39 | 31.47 | 2,675,393 | -0.98(-3.03%) |
May 06, 2022 | 32.71 | 32.80 | 31.77 | 32.46 | 2,215,275 | -0.11(-0.34%) |
May 05, 2022 | 32.59 | 33.32 | 32.17 | 32.57 | 3,367,849 | -0.75(-2.26%) |
May 04, 2022 | 31.97 | 33.50 | 31.35 | 33.32 | 3,565,833 | +0.72(+2.20%) |
May 03, 2022 | 31.91 | 32.96 | 31.65 | 32.60 | 3,000,986 | +0.69(+2.17%) |
May 02, 2022 | 31.30 | 31.95 | 30.92 | 31.91 | 2,230,424 | +0.43(+1.36%) |
Apr 29, 2022 | 32.11 | 32.52 | 31.36 | 31.48 | 2,280,171 | -0.65(-2.02%) |
Apr 28, 2022 | 31.88 | 32.31 | 31.20 | 32.13 | 1,777,527 | +0.74(+2.37%) |
Apr 27, 2022 | 30.87 | 31.93 | 30.60 | 31.39 | 1,702,542 | +0.68(+2.20%) |
Apr 26, 2022 | 31.88 | 32.10 | 30.71 | 30.71 | 1,902,887 | -1.53(-4.75%) |
Apr 25, 2022 | 32.14 | 32.33 | 31.39 | 32.24 | 1,481,841 | -0.12(-0.37%) |
Apr 22, 2022 | 32.35 | 32.85 | 32.06 | 32.36 | 2,030,272 | -0.75(-2.27%) |
Apr 21, 2022 | 33.74 | 34.18 | 32.96 | 33.12 | 1,863,565 | -0.02(-0.05%) |
Apr 20, 2022 | 33.18 | 33.62 | 32.95 | 33.13 | 1,550,193 | +0.28(+0.86%) |
Apr 19, 2022 | 32.02 | 32.91 | 32.02 | 32.85 | 1,784,192 | +0.97(+3.06%) |
Apr 18, 2022 | 31.51 | 31.99 | 31.41 | 31.88 | 1,335,475 | +0.24(+0.76%) |
Apr 14, 2022 | 31.53 | 32.00 | 31.41 | 31.64 | 2,465,586 | +0.14(+0.43%) |
Apr 13, 2022 | 31.66 | 31.98 | 31.34 | 31.50 | 1,832,341 | -0.18(-0.57%) |
Apr 12, 2022 | 31.87 | 32.29 | 31.48 | 31.68 | 1,925,089 | +0.18(+0.57%) |
Apr 11, 2022 | 30.88 | 32.11 | 30.86 | 31.50 | 7,499,637 | +0.38(+1.21%) |
Apr 08, 2022 | 30.92 | 31.88 | 30.70 | 31.12 | 2,811,891 | +0.06(+0.19%) |
Apr 07, 2022 | 31.37 | 31.66 | 30.41 | 31.06 | 2,386,075 | -0.75(-2.36%) |
Apr 06, 2022 | 31.57 | 32.06 | 31.30 | 31.82 | 2,348,393 | +0.12(+0.38%) |
Apr 05, 2022 | 32.53 | 32.71 | 31.61 | 31.70 | 2,867,877 | -1.46(-4.41%) |
Apr 04, 2022 | 33.48 | 33.54 | 33.06 | 33.16 | 2,180,420 | -0.49(-1.45%) |
Apr 01, 2022 | 33.71 | 34.12 | 33.17 | 33.65 | 2,001,500 | +0.39(+1.18%) |
Mar 31, 2022 | 33.53 | 33.83 | 33.24 | 33.25 | 1,971,530 | -0.62(-1.82%) |
Mar 30, 2022 | 33.87 | 34.25 | 33.60 | 33.87 | 1,539,243 | -0.39(-1.15%) |
Mar 29, 2022 | 34.15 | 34.86 | 34.00 | 34.26 | 1,749,250 | +1.29(+3.92%) |
Mar 28, 2022 | 33.06 | 33.20 | 32.55 | 32.97 | 1,563,697 | -0.02(-0.05%) |
Mar 25, 2022 | 32.88 | 33.02 | 32.49 | 32.99 | 1,176,706 | +0.06(+0.18%) |
Mar 24, 2022 | 32.24 | 33.13 | 32.09 | 32.93 | 1,592,499 | +0.95(+2.97%) |
Mar 23, 2022 | 32.46 | 32.68 | 31.74 | 31.98 | 2,747,868 | -0.89(-2.70%) |
Mar 22, 2022 | 32.99 | 33.41 | 32.66 | 32.87 | 1,801,737 | +0.06(+0.18%) |
Mar 21, 2022 | 33.13 | 33.18 | 32.33 | 32.81 | 1,753,442 | -0.21(-0.62%) |
Mar 18, 2022 | 32.46 | 33.13 | 32.14 | 33.01 | 3,711,980 | +0.23(+0.70%) |
Mar 17, 2022 | 31.90 | 32.78 | 31.77 | 32.78 | 2,431,921 | +0.16(+0.50%) |
Mar 16, 2022 | 31.79 | 32.84 | 31.62 | 32.62 | 2,009,431 | +1.40(+4.49%) |
Mar 15, 2022 | 31.33 | 31.78 | 30.83 | 31.22 | 1,824,453 | +0.18(+0.58%) |
Mar 14, 2022 | 31.00 | 31.73 | 30.74 | 31.04 | 1,903,575 | -0.01(-0.03%) |
Mar 11, 2022 | 31.47 | 31.71 | 31.03 | 31.05 | 2,932,094 | -0.34(-1.09%) |
Mar 10, 2022 | 31.08 | 31.39 | 3,074,620 | -0.63(-1.98%) | ||
Mar 09, 2022 | 32.18 | 32.93 | 32.00 | 32.02 | 3,200,004 | +1.15(+3.71%) |
Mar 08, 2022 | 30.37 | 31.94 | 29.79 | 30.88 | 4,569,624 | +0.94(+3.14%) |
Mar 07, 2022 | 31.43 | 31.53 | 29.88 | 29.94 | 4,379,834 | -1.63(-5.17%) |
Mar 04, 2022 | 33.17 | 33.41 | 31.29 | 31.57 | 5,246,993 | -2.55(-7.47%) |
Mar 03, 2022 | 34.64 | 34.85 | 33.65 | 34.12 | 2,964,215 | -0.61(-1.75%) |
Mar 02, 2022 | 33.50 | 34.97 | 33.45 | 34.72 | 2,693,178 | +1.53(+4.61%) |