Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.03 | 32.28 | 32.02 | 32.19 | 4,591 | -0.12(-0.36%) |
May 27, 2022 | 32.13 | 32.31 | 32.13 | 32.31 | 369 | +0.50(+1.58%) |
May 26, 2022 | 31.62 | 31.81 | 31.62 | 31.80 | 2,782 | +0.38(+1.22%) |
May 25, 2022 | 31.12 | 31.42 | 31.12 | 31.42 | 10,932 | +0.28(+0.90%) |
May 24, 2022 | 30.86 | 31.14 | 30.84 | 31.14 | 3,792 | -0.20(-0.63%) |
May 23, 2022 | 31.08 | 31.34 | 31.01 | 31.34 | 18,482 | +0.39(+1.24%) |
May 20, 2022 | 31.11 | 31.14 | 30.43 | 30.95 | 25,544 | -0.01(-0.03%) |
May 19, 2022 | 30.97 | 31.11 | 30.82 | 30.96 | 11,419 | -0.04(-0.12%) |
May 18, 2022 | 31.52 | 31.52 | 30.96 | 31.00 | 28,172 | -0.90(-2.83%) |
May 17, 2022 | 31.78 | 31.91 | 31.65 | 31.90 | 5,995 | +0.44(+1.41%) |
May 16, 2022 | 31.42 | 31.58 | 31.35 | 31.46 | 16,577 | -0.05(-0.17%) |
May 13, 2022 | 31.28 | 31.57 | 31.28 | 31.51 | 34,733 | +0.53(+1.71%) |
May 12, 2022 | 30.80 | 30.98 | 30.70 | 30.98 | 7,333 | -0.05(-0.15%) |
May 11, 2022 | 31.25 | 31.62 | 31.03 | 31.03 | 6,616 | -0.32(-1.04%) |
May 10, 2022 | 31.49 | 31.49 | 31.24 | 31.35 | 3,986 | +0.04(+0.13%) |
May 09, 2022 | 31.70 | 31.71 | 31.31 | 31.31 | 8,820 | -0.75(-2.34%) |
May 06, 2022 | 31.75 | 32.08 | 31.75 | 32.06 | 11,343 | -0.03(-0.11%) |
May 05, 2022 | 32.63 | 32.63 | 32.00 | 32.09 | 45,128 | -0.90(-2.73%) |
May 04, 2022 | 32.22 | 33.01 | 32.20 | 33.00 | 13,214 | +0.70(+2.16%) |
May 03, 2022 | 32.19 | 32.36 | 32.19 | 32.30 | 94,910 | +0.12(+0.38%) |
May 02, 2022 | 32.03 | 32.19 | 31.68 | 32.17 | 19,316 | +0.21(+0.67%) |
Apr 29, 2022 | 32.46 | 32.59 | 31.95 | 31.96 | 9,109 | -0.90(-2.74%) |
Apr 28, 2022 | 32.86 | 32.86 | 32.86 | 32.86 | 40 | +0.54(+1.68%) |
Apr 27, 2022 | 32.48 | 32.62 | 32.32 | 32.32 | 4,762 | -0.00(-0.01%) |
Apr 26, 2022 | 32.73 | 32.73 | 32.32 | 32.32 | 6,848 | -0.61(-1.86%) |
Apr 25, 2022 | 32.60 | 32.93 | 32.48 | 32.93 | 21,249 | +0.14(+0.43%) |
Apr 22, 2022 | 33.27 | 33.27 | 32.79 | 32.79 | 3,972 | -0.68(-2.02%) |
Apr 21, 2022 | 33.90 | 33.90 | 33.46 | 33.46 | 4,049 | -0.42(-1.23%) |
Apr 20, 2022 | 34.04 | 34.04 | 33.79 | 33.88 | 7,887 | +0.05(+0.14%) |
Apr 19, 2022 | 33.69 | 33.83 | 33.69 | 33.83 | 7,795 | +0.43(+1.28%) |
Apr 18, 2022 | 33.56 | 33.56 | 33.41 | 33.41 | 5,461 | -0.05(-0.14%) |
Apr 14, 2022 | 33.69 | 33.69 | 33.45 | 33.45 | 13,098 | -0.30(-0.89%) |
Apr 13, 2022 | 33.48 | 33.77 | 33.48 | 33.75 | 5,435 | +0.28(+0.84%) |
Apr 12, 2022 | 33.77 | 33.77 | 33.38 | 33.47 | 5,931 | -0.08(-0.23%) |
Apr 11, 2022 | 33.64 | 33.70 | 33.55 | 33.55 | 1,534 | -0.42(-1.23%) |
Apr 08, 2022 | 33.92 | 34.10 | 33.92 | 33.96 | 7,112 | -0.08(-0.23%) |
Apr 07, 2022 | 33.93 | 34.17 | 33.90 | 34.04 | 1,793 | +0.11(+0.31%) |
Apr 06, 2022 | 33.87 | 33.94 | 33.75 | 33.94 | 17,039 | -0.21(-0.63%) |
Apr 05, 2022 | 34.50 | 34.56 | 34.10 | 34.15 | 5,440 | -0.32(-0.92%) |
Apr 04, 2022 | 34.36 | 34.47 | 34.36 | 34.47 | 1,116 | +0.21(+0.62%) |
Apr 01, 2022 | 34.16 | 34.26 | 34.06 | 34.26 | 6,811 | +0.01(+0.02%) |
Mar 31, 2022 | 34.48 | 34.57 | 34.25 | 34.25 | 15,621 | -0.29(-0.83%) |
Mar 30, 2022 | 34.63 | 34.73 | 34.53 | 34.54 | 3,844 | -0.17(-0.48%) |
Mar 29, 2022 | 34.58 | 34.70 | 34.53 | 34.70 | 8,819 | +0.35(+1.02%) |
Mar 28, 2022 | 34.24 | 34.39 | 34.17 | 34.35 | 10,240 | +0.13(+0.37%) |
Mar 25, 2022 | 34.11 | 34.23 | 34.06 | 34.22 | 2,409 | +0.10(+0.30%) |
Mar 24, 2022 | 33.99 | 34.12 | 33.99 | 34.12 | 13,677 | +0.30(+0.90%) |
Mar 23, 2022 | 34.02 | 34.02 | 33.82 | 33.82 | 5,335 | -0.26(-0.77%) |
Mar 22, 2022 | 34.03 | 34.13 | 34.01 | 34.08 | 6,087 | +0.29(+0.86%) |
Mar 21, 2022 | 33.88 | 33.88 | 33.71 | 33.79 | 1,756 | -0.04(-0.12%) |
Mar 18, 2022 | 33.54 | 33.83 | 33.50 | 33.83 | 10,673 | +0.33(+0.97%) |
Mar 17, 2022 | 33.20 | 33.50 | 33.20 | 33.50 | 1,605 | +0.33(+0.98%) |
Mar 16, 2022 | 33.05 | 33.18 | 32.70 | 33.18 | 3,667 | +0.47(+1.43%) |
Mar 15, 2022 | 32.23 | 32.71 | 32.23 | 32.71 | 322 | +0.53(+1.65%) |
Mar 14, 2022 | 32.41 | 32.41 | 32.11 | 32.18 | 1,114 | -0.22(-0.68%) |
Mar 11, 2022 | 32.80 | 32.80 | 32.40 | 32.40 | 4,677 | -0.32(-0.98%) |
Mar 10, 2022 | 32.48 | 32.72 | 32.42 | 32.72 | 6,868 | -0.02(-0.07%) |
Mar 09, 2022 | 32.67 | 32.86 | 32.60 | 32.74 | 5,084 | +0.55(+1.72%) |
Mar 08, 2022 | 32.37 | 32.75 | 32.17 | 32.19 | 3,919 | -0.16(-0.49%) |
Mar 07, 2022 | 32.73 | 32.78 | 32.35 | 32.35 | 5,847 | -0.70(-2.11%) |
Mar 04, 2022 | 32.92 | 33.05 | 32.83 | 33.05 | 9,216 | -0.14(-0.44%) |
Mar 03, 2022 | 33.38 | 33.43 | 33.17 | 33.19 | 2,976 | -0.22(-0.66%) |
Mar 02, 2022 | 33.15 | 33.47 | 33.07 | 33.41 | 33,781 | +0.55(+1.67%) |