Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.94 | 31.24 | 30.72 | 30.97 | 975,228 | -0.16(-0.52%) |
May 27, 2022 | 30.65 | 31.15 | 30.65 | 31.13 | 478,112 | +0.57(+1.88%) |
May 26, 2022 | 30.59 | 30.75 | 30.33 | 30.56 | 734,490 | +0.09(+0.29%) |
May 25, 2022 | 30.18 | 30.73 | 29.99 | 30.47 | 413,665 | +0.13(+0.41%) |
May 24, 2022 | 30.06 | 30.50 | 29.61 | 30.34 | 719,384 | +0.04(+0.12%) |
May 23, 2022 | 30.25 | 30.48 | 29.79 | 30.31 | 504,158 | +0.36(+1.20%) |
May 20, 2022 | 30.33 | 30.40 | 29.44 | 29.95 | 660,251 | -0.20(-0.65%) |
May 19, 2022 | 30.49 | 30.86 | 30.09 | 30.15 | 755,902 | -0.59(-1.92%) |
May 18, 2022 | 31.04 | 31.36 | 30.60 | 30.74 | 812,106 | -0.48(-1.52%) |
May 17, 2022 | 30.44 | 31.23 | 30.29 | 31.21 | 624,304 | +1.03(+3.42%) |
May 16, 2022 | 30.22 | 30.46 | 29.93 | 30.18 | 566,391 | -0.01(-0.03%) |
May 13, 2022 | 30.13 | 30.25 | 29.72 | 30.19 | 742,191 | +0.30(+0.99%) |
May 12, 2022 | 29.63 | 30.16 | 29.51 | 29.90 | 732,334 | +0.30(+1.00%) |
May 11, 2022 | 29.89 | 30.59 | 29.53 | 29.60 | 716,959 | -0.25(-0.84%) |
May 10, 2022 | 30.78 | 31.08 | 29.54 | 29.85 | 822,288 | -0.65(-2.15%) |
May 09, 2022 | 31.20 | 31.27 | 30.41 | 30.51 | 753,695 | -0.96(-3.05%) |
May 06, 2022 | 31.67 | 31.97 | 31.22 | 31.46 | 675,558 | -0.49(-1.54%) |
May 05, 2022 | 32.68 | 32.68 | 31.72 | 31.96 | 1,539,279 | -0.82(-2.49%) |
May 04, 2022 | 32.28 | 32.84 | 31.82 | 32.77 | 647,118 | +0.51(+1.58%) |
May 03, 2022 | 31.93 | 32.59 | 31.47 | 32.26 | 689,502 | +0.45(+1.41%) |
May 02, 2022 | 32.37 | 32.58 | 31.22 | 31.81 | 1,080,722 | -0.37(-1.14%) |
Apr 29, 2022 | 34.66 | 34.66 | 32.07 | 32.18 | 1,613,462 | -1.99(-5.82%) |
Apr 28, 2022 | 33.83 | 34.23 | 33.53 | 34.17 | 700,010 | +0.48(+1.41%) |
Apr 27, 2022 | 34.26 | 34.32 | 33.64 | 33.70 | 547,758 | -0.54(-1.57%) |
Apr 26, 2022 | 34.66 | 35.11 | 34.23 | 34.23 | 780,800 | -0.70(-2.00%) |
Apr 25, 2022 | 34.58 | 34.95 | 33.98 | 34.93 | 1,099,716 | +0.16(+0.46%) |
Apr 22, 2022 | 35.10 | 35.28 | 34.67 | 34.77 | 1,572,322 | -0.62(-1.75%) |
Apr 21, 2022 | 35.96 | 35.99 | 35.37 | 35.39 | 550,678 | -0.30(-0.83%) |
Apr 20, 2022 | 35.34 | 35.84 | 35.28 | 35.69 | 704,919 | +0.64(+1.82%) |
Apr 19, 2022 | 34.66 | 35.18 | 34.66 | 35.05 | 502,268 | +0.53(+1.53%) |
Apr 18, 2022 | 34.63 | 34.86 | 34.31 | 34.52 | 576,158 | -0.05(-0.16%) |
Apr 14, 2022 | 34.43 | 34.84 | 34.43 | 34.58 | 542,129 | +0.04(+0.13%) |
Apr 13, 2022 | 33.99 | 34.62 | 33.88 | 34.53 | 848,256 | +0.63(+1.85%) |
Apr 12, 2022 | 34.44 | 34.46 | 33.74 | 33.90 | 761,024 | -0.35(-1.02%) |
Apr 11, 2022 | 33.65 | 34.82 | 33.63 | 34.25 | 2,690,618 | +0.60(+1.78%) |
Apr 08, 2022 | 33.65 | 33.91 | 33.23 | 33.65 | 622,601 | +0.04(+0.11%) |
Apr 07, 2022 | 34.45 | 34.45 | 33.28 | 33.62 | 670,015 | -0.97(-2.80%) |
Apr 06, 2022 | 34.56 | 34.92 | 34.40 | 34.58 | 582,823 | -0.08(-0.23%) |
Apr 05, 2022 | 35.36 | 35.83 | 34.63 | 34.66 | 605,091 | -0.91(-2.55%) |
Apr 04, 2022 | 36.30 | 36.30 | 35.20 | 35.57 | 737,744 | -0.74(-2.05%) |
Apr 01, 2022 | 36.19 | 36.40 | 35.84 | 36.31 | 861,131 | +0.48(+1.34%) |
Mar 31, 2022 | 36.60 | 36.79 | 35.83 | 35.83 | 1,105,128 | -0.74(-2.02%) |
Mar 30, 2022 | 36.92 | 37.03 | 36.25 | 36.57 | 923,707 | -0.35(-0.94%) |
Mar 29, 2022 | 36.16 | 37.07 | 35.97 | 36.92 | 1,014,796 | +1.11(+3.10%) |
Mar 28, 2022 | 35.54 | 35.82 | 35.27 | 35.81 | 661,793 | +0.21(+0.60%) |
Mar 25, 2022 | 34.77 | 35.63 | 34.77 | 35.59 | 794,061 | +0.78(+2.25%) |
Mar 24, 2022 | 34.61 | 34.85 | 34.30 | 34.81 | 1,004,252 | +0.28(+0.82%) |
Mar 23, 2022 | 35.14 | 35.14 | 34.41 | 34.53 | 1,331,407 | -0.78(-2.22%) |
Mar 22, 2022 | 35.47 | 35.63 | 35.10 | 35.31 | 637,066 | +0.05(+0.15%) |
Mar 21, 2022 | 35.22 | 35.49 | 35.09 | 35.26 | 705,526 | +0.01(+0.03%) |
Mar 18, 2022 | 35.36 | 35.62 | 35.09 | 35.25 | 1,115,655 | -0.28(-0.78%) |
Mar 17, 2022 | 34.64 | 35.58 | 34.64 | 35.52 | 788,134 | +0.55(+1.58%) |
Mar 16, 2022 | 35.36 | 35.59 | 34.11 | 34.97 | 929,352 | -0.05(-0.15%) |
Mar 15, 2022 | 34.99 | 35.51 | 34.70 | 35.02 | 1,424,575 | +0.11(+0.31%) |
Mar 14, 2022 | 35.61 | 35.70 | 34.71 | 34.92 | 804,558 | -0.49(-1.38%) |
Mar 11, 2022 | 35.63 | 35.87 | 35.31 | 35.41 | 696,465 | -0.03(-0.08%) |
Mar 10, 2022 | 34.82 | 35.50 | 34.78 | 35.43 | 484,093 | +0.02(+0.05%) |
Mar 09, 2022 | 35.30 | 35.66 | 35.10 | 35.42 | 807,556 | +0.68(+1.97%) |
Mar 08, 2022 | 34.86 | 35.18 | 34.50 | 34.73 | 779,420 | -0.03(-0.08%) |
Mar 07, 2022 | 35.18 | 35.59 | 34.65 | 34.76 | 946,992 | -0.43(-1.21%) |
Mar 04, 2022 | 34.47 | 35.22 | 34.32 | 35.18 | 1,126,124 | +0.30(+0.87%) |
Mar 03, 2022 | 35.18 | 35.24 | 34.45 | 34.88 | 859,949 | -0.18(-0.51%) |
Mar 02, 2022 | 34.84 | 35.15 | 34.57 | 35.06 | 973,360 | +0.68(+1.99%) |