Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.98 | 32.26 | 31.93 | 32.10 | 21,912 | -0.11(-0.34%) |
May 27, 2022 | 32.02 | 32.21 | 32.02 | 32.21 | 5,210 | +0.50(+1.58%) |
May 26, 2022 | 31.59 | 31.81 | 31.59 | 31.71 | 21,855 | +0.41(+1.32%) |
May 25, 2022 | 31.18 | 31.32 | 31.09 | 31.29 | 9,571 | +0.23(+0.73%) |
May 24, 2022 | 30.94 | 31.09 | 30.76 | 31.07 | 3,525 | -0.16(-0.51%) |
May 23, 2022 | 30.98 | 31.29 | 30.92 | 31.23 | 9,386 | +0.37(+1.19%) |
May 20, 2022 | 31.09 | 31.09 | 30.40 | 30.86 | 142,757 | -0.03(-0.10%) |
May 19, 2022 | 30.83 | 30.89 | 30.83 | 30.89 | 1,552 | -0.05(-0.16%) |
May 18, 2022 | 31.38 | 31.38 | 30.93 | 30.94 | 2,109 | -0.87(-2.74%) |
May 17, 2022 | 31.66 | 31.89 | 31.66 | 31.81 | 7,498 | +0.42(+1.35%) |
May 16, 2022 | 31.40 | 31.43 | 31.32 | 31.39 | 3,215 | -0.13(-0.41%) |
May 13, 2022 | 31.20 | 31.52 | 31.17 | 31.52 | 5,279 | +0.61(+1.96%) |
May 12, 2022 | 30.89 | 31.07 | 30.67 | 30.91 | 6,514 | -0.05(-0.16%) |
May 11, 2022 | 31.24 | 31.51 | 30.96 | 30.96 | 7,514 | -0.35(-1.13%) |
May 10, 2022 | 31.61 | 31.61 | 31.10 | 31.32 | 6,219 | +0.10(+0.31%) |
May 09, 2022 | 31.65 | 31.65 | 31.22 | 31.22 | 4,580 | -0.75(-2.35%) |
May 06, 2022 | 32.03 | 32.13 | 31.69 | 31.97 | 9,483 | -0.06(-0.20%) |
May 05, 2022 | 32.57 | 32.57 | 31.92 | 32.04 | 13,139 | -0.89(-2.69%) |
May 04, 2022 | 32.20 | 32.92 | 32.20 | 32.92 | 12,831 | +0.66(+2.05%) |
May 03, 2022 | 32.26 | 32.30 | 32.13 | 32.26 | 18,327 | +0.15(+0.47%) |
May 02, 2022 | 31.99 | 32.11 | 31.67 | 32.11 | 2,048 | +0.20(+0.62%) |
Apr 29, 2022 | 32.49 | 32.49 | 31.92 | 31.92 | 9,494 | -0.88(-2.67%) |
Apr 28, 2022 | 32.43 | 32.82 | 32.32 | 32.79 | 2,111 | +0.53(+1.65%) |
Apr 27, 2022 | 32.53 | 32.55 | 32.25 | 32.26 | 7,471 | -0.01(-0.03%) |
Apr 26, 2022 | 32.45 | 32.54 | 32.27 | 32.27 | 3,197 | -0.63(-1.92%) |
Apr 25, 2022 | 32.53 | 32.90 | 32.47 | 32.90 | 8,035 | +0.12(+0.37%) |
Apr 22, 2022 | 33.21 | 33.21 | 32.78 | 32.78 | 7,316 | -0.63(-1.90%) |
Apr 21, 2022 | 33.98 | 33.98 | 33.41 | 33.41 | 7,152 | -0.33(-0.96%) |
Apr 20, 2022 | 33.77 | 33.89 | 33.72 | 33.74 | 6,088 | +0.01(+0.02%) |
Apr 19, 2022 | 33.68 | 33.79 | 33.62 | 33.73 | 3,297 | +0.37(+1.12%) |
Apr 18, 2022 | 33.48 | 33.50 | 33.25 | 33.36 | 5,363 | -0.04(-0.11%) |
Apr 14, 2022 | 33.63 | 33.63 | 33.40 | 33.40 | 12,318 | -0.26(-0.77%) |
Apr 13, 2022 | 33.60 | 33.67 | 33.57 | 33.66 | 2,474 | +0.25(+0.76%) |
Apr 12, 2022 | 33.54 | 33.59 | 33.39 | 33.40 | 4,578 | -0.07(-0.20%) |
Apr 11, 2022 | 33.67 | 33.67 | 33.47 | 33.47 | 2,904 | -0.36(-1.05%) |
Apr 08, 2022 | 33.92 | 33.93 | 33.83 | 33.83 | 3,062 | -0.04(-0.13%) |
Apr 07, 2022 | 33.79 | 33.96 | 33.74 | 33.87 | 1,838 | +0.06(+0.19%) |
Apr 06, 2022 | 33.73 | 33.86 | 33.66 | 33.81 | 9,867 | -0.18(-0.53%) |
Apr 05, 2022 | 34.23 | 34.27 | 33.98 | 33.98 | 4,066 | -0.27(-0.77%) |
Apr 04, 2022 | 34.13 | 34.28 | 34.13 | 34.25 | 5,866 | +0.20(+0.58%) |
Apr 01, 2022 | 34.04 | 34.06 | 33.86 | 34.05 | 2,524 | +0.00(+0.01%) |
Mar 31, 2022 | 34.24 | 34.25 | 34.05 | 34.05 | 7,137 | -0.25(-0.73%) |
Mar 30, 2022 | 34.42 | 34.44 | 34.26 | 34.30 | 4,285 | -0.11(-0.32%) |
Mar 29, 2022 | 34.40 | 34.44 | 34.27 | 34.41 | 3,370 | +0.26(+0.77%) |
Mar 28, 2022 | 34.05 | 34.15 | 34.00 | 34.15 | 4,097 | +0.13(+0.38%) |
Mar 25, 2022 | 34.02 | 34.02 | 33.86 | 34.02 | 2,661 | +0.09(+0.27%) |
Mar 24, 2022 | 33.68 | 33.93 | 33.68 | 33.93 | 980 | +0.30(+0.89%) |
Mar 23, 2022 | 33.86 | 33.86 | 33.63 | 33.63 | 1,834 | -0.23(-0.68%) |
Mar 22, 2022 | 33.67 | 33.92 | 33.67 | 33.86 | 10,574 | +0.22(+0.65%) |
Mar 21, 2022 | 33.78 | 33.78 | 33.53 | 33.64 | 20,146 | -0.02(-0.06%) |
Mar 18, 2022 | 33.40 | 33.66 | 33.28 | 33.66 | 8,561 | +0.30(+0.90%) |
Mar 17, 2022 | 32.94 | 33.38 | 32.94 | 33.36 | 25,420 | +0.30(+0.90%) |
Mar 16, 2022 | 32.84 | 33.06 | 32.67 | 33.06 | 10,665 | +0.47(+1.46%) |
Mar 15, 2022 | 32.31 | 32.64 | 32.31 | 32.59 | 3,432 | +0.46(+1.43%) |
Mar 14, 2022 | 32.31 | 32.38 | 32.09 | 32.13 | 4,071 | -0.15(-0.47%) |
Mar 11, 2022 | 32.53 | 32.64 | 32.28 | 32.28 | 6,026 | -0.29(-0.88%) |
Mar 10, 2022 | 32.45 | 32.57 | 32.57 | 1,939 | -0.03(-0.09%) | |
Mar 09, 2022 | 32.61 | 32.71 | 32.48 | 32.60 | 34,913 | +0.51(+1.59%) |
Mar 08, 2022 | 32.22 | 32.61 | 31.98 | 32.09 | 9,404 | -0.21(-0.65%) |
Mar 07, 2022 | 32.59 | 32.60 | 32.25 | 32.30 | 11,455 | -0.62(-1.87%) |
Mar 04, 2022 | 32.80 | 32.92 | 32.75 | 32.92 | 7,098 | -0.15(-0.45%) |
Mar 03, 2022 | 33.20 | 33.23 | 33.02 | 33.06 | 4,170 | -0.16(-0.48%) |
Mar 02, 2022 | 32.95 | 33.24 | 32.95 | 33.22 | 3,751 | +0.48(+1.48%) |