Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.18 | 32.19 | 31.98 | 32.12 | 3,232 | -0.22(-0.68%) |
May 27, 2022 | 32.12 | 32.34 | 32.12 | 32.34 | 2,060 | +0.60(+1.89%) |
May 26, 2022 | 31.70 | 31.81 | 31.70 | 31.74 | 21,119 | +0.48(+1.55%) |
May 25, 2022 | 31.12 | 31.27 | 31.08 | 31.26 | 4,283 | +0.37(+1.20%) |
May 24, 2022 | 30.65 | 30.89 | 30.65 | 30.89 | 314 | -0.08(-0.27%) |
May 23, 2022 | 30.80 | 31.09 | 30.80 | 30.97 | 5,316 | +0.36(+1.19%) |
May 20, 2022 | 30.36 | 30.60 | 30.03 | 30.60 | 4,865 | -0.09(-0.29%) |
May 19, 2022 | 30.45 | 30.91 | 30.45 | 30.69 | 4,239 | -0.08(-0.27%) |
May 18, 2022 | 31.40 | 31.42 | 30.73 | 30.78 | 4,520 | -1.08(-3.39%) |
May 17, 2022 | 31.75 | 31.86 | 31.66 | 31.86 | 1,594 | +0.62(+1.98%) |
May 16, 2022 | 31.16 | 31.39 | 31.15 | 31.24 | 8,887 | +0.04(+0.13%) |
May 13, 2022 | 31.37 | 31.37 | 31.20 | 31.20 | 1,835 | +0.58(+1.89%) |
May 12, 2022 | 30.82 | 30.82 | 30.22 | 30.62 | 8,617 | +0.05(+0.15%) |
May 11, 2022 | 31.24 | 31.24 | 30.57 | 30.57 | 4,739 | -0.23(-0.75%) |
May 10, 2022 | 30.80 | 30.89 | 30.74 | 30.80 | 2,202 | -0.23(-0.74%) |
May 09, 2022 | 31.42 | 31.42 | 30.89 | 31.03 | 11,087 | -0.85(-2.66%) |
May 06, 2022 | 31.71 | 31.88 | 31.59 | 31.88 | 4,820 | -0.35(-1.08%) |
May 05, 2022 | 32.54 | 32.64 | 32.12 | 32.23 | 9,906 | -0.89(-2.68%) |
May 04, 2022 | 32.33 | 33.11 | 32.33 | 33.11 | 2,519 | +0.78(+2.41%) |
May 03, 2022 | 32.21 | 32.49 | 32.04 | 32.34 | 4,557 | +0.42(+1.31%) |
May 02, 2022 | 31.76 | 31.92 | 31.11 | 31.92 | 3,274 | +0.35(+1.10%) |
Apr 29, 2022 | 32.40 | 32.78 | 31.57 | 31.57 | 1,432 | -0.87(-2.68%) |
Apr 28, 2022 | 32.44 | 32.65 | 31.48 | 32.44 | 22,918 | +0.59(+1.84%) |
Apr 27, 2022 | 31.91 | 32.14 | 31.64 | 31.86 | 7,792 | +0.02(+0.06%) |
Apr 26, 2022 | 32.70 | 32.70 | 31.84 | 31.84 | 19,941 | -1.00(-3.04%) |
Apr 25, 2022 | 32.24 | 32.85 | 32.24 | 32.84 | 2,692 | +0.26(+0.79%) |
Apr 22, 2022 | 32.91 | 32.91 | 32.58 | 32.58 | 2,036 | -1.01(-3.02%) |
Apr 21, 2022 | 34.35 | 34.35 | 33.54 | 33.59 | 2,301 | -0.95(-2.76%) |
Apr 20, 2022 | 34.61 | 34.78 | 34.55 | 34.55 | 5,468 | +0.13(+0.37%) |
Apr 19, 2022 | 34.33 | 34.42 | 34.27 | 34.42 | 1,920 | +0.83(+2.46%) |
Apr 18, 2022 | 33.71 | 33.81 | 33.53 | 33.59 | 6,666 | -0.02(-0.05%) |
Apr 14, 2022 | 33.98 | 33.98 | 33.60 | 33.61 | 2,671 | -0.24(-0.70%) |
Apr 13, 2022 | 33.53 | 33.85 | 33.41 | 33.85 | 1,121 | +0.68(+2.04%) |
Apr 12, 2022 | 33.55 | 33.76 | 33.07 | 33.17 | 15,752 | +0.02(+0.06%) |
Apr 11, 2022 | 33.58 | 33.61 | 33.15 | 33.15 | 8,144 | +0.02(+0.05%) |
Apr 08, 2022 | 33.57 | 33.57 | 33.13 | 33.13 | 5,086 | -0.08(-0.25%) |
Apr 07, 2022 | 33.32 | 33.37 | 32.63 | 33.22 | 6,271 | -0.11(-0.34%) |
Apr 06, 2022 | 33.20 | 33.33 | 33.20 | 33.33 | 615 | -0.68(-2.01%) |
Apr 05, 2022 | 34.36 | 34.42 | 34.00 | 34.01 | 11,242 | -0.93(-2.67%) |
Apr 04, 2022 | 34.93 | 34.99 | 34.70 | 34.95 | 5,816 | +0.19(+0.54%) |
Apr 01, 2022 | 35.20 | 35.20 | 34.56 | 34.76 | 26,064 | +0.04(+0.11%) |
Mar 31, 2022 | 35.18 | 35.18 | 34.72 | 34.72 | 23,175 | -0.37(-1.05%) |
Mar 30, 2022 | 35.73 | 35.73 | 35.09 | 35.09 | 32,818 | -0.75(-2.10%) |
Mar 29, 2022 | 35.33 | 35.84 | 35.33 | 35.84 | 384 | +0.66(+1.87%) |
Mar 28, 2022 | 34.80 | 35.19 | 34.72 | 35.19 | 3,784 | +0.09(+0.26%) |
Mar 25, 2022 | 34.86 | 35.09 | 34.85 | 35.09 | 5,460 | +0.21(+0.60%) |
Mar 24, 2022 | 34.45 | 34.91 | 34.44 | 34.88 | 3,865 | +0.58(+1.70%) |
Mar 23, 2022 | 34.68 | 34.82 | 34.30 | 34.30 | 5,107 | -0.48(-1.37%) |
Mar 22, 2022 | 34.83 | 34.85 | 34.78 | 34.78 | 5,233 | +0.42(+1.23%) |
Mar 21, 2022 | 34.52 | 34.52 | 34.24 | 34.35 | 900 | -0.07(-0.21%) |
Mar 18, 2022 | 33.75 | 34.43 | 33.75 | 34.43 | 12,624 | +0.30(+0.89%) |
Mar 17, 2022 | 33.47 | 34.16 | 33.47 | 34.12 | 5,391 | +0.76(+2.29%) |
Mar 16, 2022 | 33.27 | 33.64 | 32.68 | 33.36 | 10,095 | +1.09(+3.37%) |
Mar 15, 2022 | 31.89 | 32.28 | 31.75 | 32.27 | 14,042 | +0.64(+2.01%) |
Mar 14, 2022 | 31.64 | 31.64 | 31.56 | 31.64 | 11,226 | -0.57(-1.77%) |
Mar 11, 2022 | 32.45 | 32.53 | 32.21 | 32.21 | 4,886 | -0.38(-1.16%) |
Mar 10, 2022 | 31.98 | 32.58 | 31.98 | 32.58 | 3,605 | +0.13(+0.39%) |
Mar 09, 2022 | 32.08 | 32.65 | 32.08 | 32.46 | 8,731 | +1.16(+3.69%) |
Mar 08, 2022 | 31.33 | 31.96 | 31.21 | 31.30 | 11,262 | +0.15(+0.48%) |
Mar 07, 2022 | 32.57 | 32.57 | 31.11 | 31.15 | 8,690 | -1.40(-4.31%) |
Mar 04, 2022 | 33.00 | 33.00 | 32.43 | 32.56 | 1,735 | -0.71(-2.14%) |
Mar 03, 2022 | 33.50 | 33.53 | 33.08 | 33.27 | 2,854 | -0.44(-1.31%) |
Mar 02, 2022 | 33.26 | 33.84 | 33.26 | 33.71 | 4,944 | +0.87(+2.65%) |