Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.05 | 34.21 | 33.62 | 34.17 | 451,808 | +0.04(+0.13%) |
May 27, 2022 | 34.13 | 34.25 | 33.86 | 34.13 | 209,477 | +0.19(+0.55%) |
May 26, 2022 | 34.04 | 34.14 | 33.68 | 33.94 | 383,334 | +0.00(+0.00%) |
May 25, 2022 | 33.61 | 34.05 | 33.49 | 33.94 | 309,785 | +0.44(+1.32%) |
May 24, 2022 | 32.81 | 33.68 | 32.37 | 33.50 | 703,723 | +0.79(+2.43%) |
May 23, 2022 | 32.88 | 33.25 | 32.57 | 32.71 | 278,360 | -0.18(-0.54%) |
May 20, 2022 | 33.01 | 33.34 | 32.37 | 32.88 | 570,092 | +0.11(+0.32%) |
May 19, 2022 | 32.97 | 33.63 | 32.59 | 32.78 | 423,338 | -0.47(-1.43%) |
May 18, 2022 | 33.02 | 33.74 | 32.91 | 33.25 | 753,691 | +0.18(+0.53%) |
May 17, 2022 | 32.29 | 33.13 | 32.03 | 33.07 | 349,308 | +0.90(+2.81%) |
May 16, 2022 | 31.44 | 32.30 | 31.33 | 32.17 | 360,810 | +0.73(+2.32%) |
May 13, 2022 | 31.22 | 31.54 | 30.64 | 31.44 | 347,797 | +0.28(+0.90%) |
May 12, 2022 | 30.37 | 31.20 | 30.21 | 31.16 | 349,020 | +0.84(+2.78%) |
May 11, 2022 | 30.40 | 30.93 | 29.96 | 30.32 | 220,056 | +0.08(+0.26%) |
May 10, 2022 | 31.16 | 31.42 | 29.78 | 30.24 | 488,375 | -0.68(-2.19%) |
May 09, 2022 | 30.61 | 31.34 | 30.30 | 30.92 | 324,518 | +0.06(+0.20%) |
May 06, 2022 | 30.80 | 31.15 | 30.46 | 30.85 | 292,538 | +0.05(+0.17%) |
May 05, 2022 | 30.46 | 30.81 | 30.24 | 30.80 | 261,828 | +0.24(+0.78%) |
May 04, 2022 | 30.10 | 30.67 | 29.90 | 30.56 | 278,078 | +0.47(+1.55%) |
May 03, 2022 | 28.77 | 30.19 | 28.72 | 30.10 | 328,075 | +1.45(+5.05%) |
May 02, 2022 | 29.25 | 29.66 | 28.28 | 28.65 | 433,743 | -0.31(-1.06%) |
Apr 29, 2022 | 29.91 | 30.08 | 28.94 | 28.96 | 501,503 | -0.68(-2.28%) |
Apr 28, 2022 | 29.70 | 29.70 | 29.05 | 29.63 | 469,420 | +0.32(+1.08%) |
Apr 27, 2022 | 30.08 | 30.28 | 29.23 | 29.32 | 486,557 | -0.82(-2.71%) |
Apr 26, 2022 | 31.04 | 31.04 | 30.08 | 30.13 | 376,118 | -1.19(-3.81%) |
Apr 25, 2022 | 31.67 | 31.90 | 30.99 | 31.33 | 255,289 | -0.39(-1.24%) |
Apr 22, 2022 | 32.08 | 32.14 | 31.39 | 31.72 | 274,377 | -0.36(-1.12%) |
Apr 21, 2022 | 32.36 | 32.36 | 31.94 | 32.08 | 188,396 | -0.03(-0.08%) |
Apr 20, 2022 | 31.77 | 32.47 | 31.55 | 32.11 | 228,146 | +0.54(+1.72%) |
Apr 19, 2022 | 31.60 | 31.74 | 31.39 | 31.57 | 274,096 | +0.26(+0.84%) |
Apr 18, 2022 | 31.95 | 32.25 | 31.21 | 31.30 | 341,160 | -0.80(-2.50%) |
Apr 14, 2022 | 32.12 | 32.45 | 31.98 | 32.11 | 177,014 | +0.16(+0.49%) |
Apr 13, 2022 | 32.17 | 32.50 | 31.87 | 31.95 | 177,808 | -0.12(-0.38%) |
Apr 12, 2022 | 32.15 | 32.48 | 31.65 | 32.07 | 451,434 | -0.39(-1.21%) |
Apr 11, 2022 | 32.47 | 32.91 | 32.23 | 32.46 | 272,110 | +0.05(+0.16%) |
Apr 08, 2022 | 32.66 | 32.71 | 32.27 | 32.41 | 235,963 | -0.09(-0.27%) |
Apr 07, 2022 | 32.32 | 32.68 | 32.05 | 32.50 | 378,774 | +0.01(+0.03%) |
Apr 06, 2022 | 32.04 | 32.75 | 31.77 | 32.49 | 224,280 | +0.31(+0.98%) |
Apr 05, 2022 | 33.38 | 33.65 | 31.93 | 32.18 | 401,847 | -1.13(-3.41%) |
Apr 04, 2022 | 33.97 | 34.04 | 32.77 | 33.31 | 486,159 | -0.93(-2.73%) |
Apr 01, 2022 | 33.75 | 34.53 | 33.54 | 34.24 | 432,109 | +0.66(+1.98%) |
Mar 31, 2022 | 33.68 | 33.93 | 33.49 | 33.58 | 312,105 | +0.05(+0.16%) |
Mar 30, 2022 | 33.59 | 33.68 | 33.30 | 33.53 | 203,661 | -0.22(-0.65%) |
Mar 29, 2022 | 33.07 | 33.86 | 32.91 | 33.75 | 436,479 | +0.83(+2.52%) |
Mar 28, 2022 | 32.58 | 32.92 | 32.37 | 32.92 | 197,361 | +0.33(+1.02%) |
Mar 25, 2022 | 32.39 | 32.79 | 32.39 | 32.59 | 223,086 | +0.20(+0.62%) |
Mar 24, 2022 | 32.32 | 32.46 | 32.06 | 32.39 | 178,876 | +0.14(+0.43%) |
Mar 23, 2022 | 32.18 | 32.52 | 31.99 | 32.25 | 202,941 | +0.04(+0.14%) |
Mar 22, 2022 | 32.12 | 32.48 | 31.87 | 32.20 | 245,163 | +0.19(+0.60%) |
Mar 21, 2022 | 31.99 | 32.29 | 31.73 | 32.01 | 550,725 | +0.23(+0.71%) |
Mar 18, 2022 | 32.02 | 32.12 | 31.46 | 31.78 | 573,156 | -0.15(-0.46%) |
Mar 17, 2022 | 31.21 | 32.07 | 31.21 | 31.93 | 382,695 | +0.63(+2.03%) |
Mar 16, 2022 | 31.38 | 31.51 | 30.55 | 31.30 | 351,234 | +0.19(+0.61%) |
Mar 15, 2022 | 31.71 | 32.00 | 31.06 | 31.11 | 287,192 | -0.54(-1.70%) |
Mar 14, 2022 | 31.52 | 32.15 | 31.24 | 31.65 | 488,227 | +0.56(+1.79%) |
Mar 11, 2022 | 31.12 | 31.20 | 30.79 | 31.09 | 262,616 | +0.18(+0.59%) |
Mar 10, 2022 | 30.50 | 30.97 | 30.15 | 30.91 | 193,749 | +0.16(+0.51%) |
Mar 09, 2022 | 30.99 | 31.09 | 30.53 | 30.75 | 314,825 | +0.04(+0.14%) |
Mar 08, 2022 | 30.37 | 30.99 | 30.12 | 30.71 | 251,930 | +0.45(+1.49%) |
Mar 07, 2022 | 29.96 | 30.53 | 29.91 | 30.26 | 249,873 | -0.07(-0.23%) |
Mar 04, 2022 | 29.62 | 30.40 | 29.60 | 30.33 | 287,381 | +0.29(+0.95%) |
Mar 03, 2022 | 29.92 | 30.06 | 29.57 | 30.04 | 260,840 | +0.29(+0.96%) |
Mar 02, 2022 | 29.05 | 29.88 | 28.87 | 29.75 | 213,342 | +0.85(+2.94%) |