Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.74 | 34.87 | 34.08 | 34.59 | 1,206,321 | -0.57(-1.61%) |
May 27, 2022 | 34.46 | 35.16 | 34.41 | 35.16 | 1,277,082 | +0.79(+2.29%) |
May 26, 2022 | 33.63 | 34.48 | 33.63 | 34.37 | 1,120,988 | +1.12(+3.37%) |
May 25, 2022 | 31.83 | 33.33 | 31.83 | 33.25 | 901,434 | +1.04(+3.24%) |
May 24, 2022 | 32.64 | 32.69 | 31.75 | 32.21 | 937,408 | -0.48(-1.46%) |
May 23, 2022 | 33.04 | 33.15 | 32.54 | 32.69 | 860,490 | +0.00(+0.00%) |
May 20, 2022 | 32.90 | 32.94 | 32.05 | 32.69 | 1,193,613 | +0.08(+0.24%) |
May 19, 2022 | 32.52 | 33.19 | 32.44 | 32.61 | 1,249,348 | -0.26(-0.81%) |
May 18, 2022 | 33.02 | 33.53 | 32.54 | 32.87 | 1,216,962 | -0.73(-2.18%) |
May 17, 2022 | 33.33 | 33.63 | 32.77 | 33.60 | 1,329,671 | +0.86(+2.62%) |
May 16, 2022 | 32.98 | 33.07 | 32.40 | 32.75 | 1,079,359 | -0.41(-1.23%) |
May 13, 2022 | 32.52 | 33.56 | 32.38 | 33.15 | 1,627,744 | +1.02(+3.16%) |
May 12, 2022 | 30.91 | 32.15 | 30.63 | 32.14 | 1,298,273 | +1.18(+3.82%) |
May 11, 2022 | 32.11 | 32.24 | 30.92 | 30.95 | 1,035,681 | -0.98(-3.07%) |
May 10, 2022 | 33.05 | 33.11 | 31.44 | 31.94 | 1,204,620 | -0.68(-2.08%) |
May 09, 2022 | 32.47 | 33.07 | 32.39 | 32.62 | 1,208,673 | -0.28(-0.86%) |
May 06, 2022 | 32.42 | 32.97 | 31.78 | 32.90 | 1,589,922 | +0.29(+0.89%) |
May 05, 2022 | 33.35 | 33.67 | 32.22 | 32.61 | 1,435,424 | -1.07(-3.17%) |
May 04, 2022 | 33.35 | 33.77 | 32.43 | 33.67 | 3,112,749 | -0.19(-0.55%) |
May 03, 2022 | 32.25 | 34.02 | 31.81 | 33.86 | 2,402,287 | +1.90(+5.94%) |
May 02, 2022 | 31.52 | 32.31 | 31.24 | 31.96 | 1,534,133 | +0.49(+1.57%) |
Apr 29, 2022 | 32.60 | 33.16 | 31.38 | 31.47 | 5,576,474 | -0.90(-2.78%) |
Apr 28, 2022 | 32.04 | 32.39 | 31.46 | 32.37 | 1,643,928 | +0.64(+2.03%) |
Apr 27, 2022 | 32.05 | 32.25 | 31.35 | 31.72 | 1,183,108 | -0.33(-1.02%) |
Apr 26, 2022 | 32.67 | 33.21 | 32.04 | 32.05 | 1,380,933 | -0.79(-2.39%) |
Apr 25, 2022 | 32.00 | 32.88 | 31.30 | 32.84 | 1,586,213 | +0.87(+2.71%) |
Apr 22, 2022 | 32.15 | 32.25 | 31.62 | 31.97 | 1,206,184 | -0.34(-1.07%) |
Apr 21, 2022 | 32.14 | 32.89 | 32.14 | 32.31 | 1,682,710 | -0.78(-2.35%) |
Apr 20, 2022 | 33.02 | 33.30 | 32.79 | 33.09 | 927,608 | +0.32(+0.97%) |
Apr 19, 2022 | 31.75 | 32.84 | 31.75 | 32.77 | 1,115,991 | +1.10(+3.49%) |
Apr 18, 2022 | 31.64 | 31.88 | 31.16 | 31.67 | 1,361,519 | -0.01(-0.03%) |
Apr 14, 2022 | 31.59 | 31.91 | 31.41 | 31.68 | 705,820 | +0.09(+0.28%) |
Apr 13, 2022 | 31.48 | 31.92 | 31.44 | 31.59 | 718,130 | +0.06(+0.20%) |
Apr 12, 2022 | 32.01 | 32.40 | 31.43 | 31.53 | 1,332,602 | -0.22(-0.70%) |
Apr 11, 2022 | 31.14 | 32.10 | 31.14 | 31.75 | 1,287,895 | +0.32(+1.01%) |
Apr 08, 2022 | 30.95 | 31.99 | 30.64 | 31.43 | 1,235,514 | +0.60(+1.95%) |
Apr 07, 2022 | 31.18 | 31.34 | 29.85 | 30.83 | 3,783,627 | -0.67(-2.13%) |
Apr 06, 2022 | 30.96 | 31.64 | 30.78 | 31.50 | 1,314,345 | +0.33(+1.05%) |
Apr 05, 2022 | 31.55 | 31.75 | 30.93 | 31.18 | 1,056,466 | -0.46(-1.45%) |
Apr 04, 2022 | 31.57 | 31.84 | 31.20 | 31.63 | 996,956 | +0.26(+0.82%) |
Apr 01, 2022 | 30.88 | 31.41 | 30.81 | 31.38 | 2,017,244 | +0.64(+2.10%) |
Mar 31, 2022 | 32.01 | 32.13 | 30.71 | 30.73 | 1,896,403 | -1.47(-4.55%) |
Mar 30, 2022 | 32.66 | 32.79 | 31.97 | 32.20 | 1,070,301 | -0.76(-2.30%) |
Mar 29, 2022 | 32.12 | 33.07 | 32.12 | 32.96 | 1,235,442 | +1.24(+3.90%) |
Mar 28, 2022 | 31.71 | 31.86 | 31.31 | 31.72 | 906,821 | -0.04(-0.14%) |
Mar 25, 2022 | 31.77 | 32.03 | 31.62 | 31.77 | 1,242,468 | +0.04(+0.11%) |
Mar 24, 2022 | 31.64 | 31.87 | 31.38 | 31.73 | 881,971 | +0.14(+0.45%) |
Mar 23, 2022 | 32.06 | 32.14 | 31.55 | 31.59 | 973,520 | -0.61(-1.89%) |
Mar 22, 2022 | 32.25 | 32.72 | 31.80 | 32.20 | 1,264,316 | +0.11(+0.33%) |
Mar 21, 2022 | 32.76 | 32.99 | 31.88 | 32.09 | 1,117,965 | -0.57(-1.73%) |
Mar 18, 2022 | 32.08 | 32.77 | 31.55 | 32.66 | 3,819,339 | +0.44(+1.37%) |
Mar 17, 2022 | 32.32 | 32.42 | 31.94 | 32.22 | 1,661,842 | -0.37(-1.14%) |
Mar 16, 2022 | 32.28 | 32.88 | 31.81 | 32.59 | 1,567,192 | +0.53(+1.65%) |
Mar 15, 2022 | 31.79 | 32.26 | 31.70 | 32.06 | 1,522,232 | +0.43(+1.37%) |
Mar 14, 2022 | 31.94 | 32.08 | 31.33 | 31.63 | 1,323,905 | +0.11(+0.36%) |
Mar 11, 2022 | 31.92 | 32.20 | 31.48 | 31.51 | 938,754 | -0.24(-0.77%) |
Mar 10, 2022 | 31.79 | 31.49 | 31.76 | 964,635 | -0.51(-1.60%) | |
Mar 09, 2022 | 32.42 | 32.88 | 32.19 | 32.27 | 803,252 | +0.33(+1.04%) |
Mar 08, 2022 | 31.42 | 32.72 | 31.24 | 31.94 | 1,597,243 | +0.70(+2.24%) |
Mar 07, 2022 | 32.42 | 32.42 | 30.84 | 31.24 | 1,846,292 | -1.32(-4.05%) |
Mar 04, 2022 | 32.71 | 32.99 | 31.92 | 32.56 | 1,235,004 | -0.45(-1.35%) |
Mar 03, 2022 | 32.98 | 33.34 | 32.71 | 33.00 | 1,078,351 | +0.16(+0.48%) |
Mar 02, 2022 | 31.96 | 33.00 | 31.92 | 32.85 | 1,133,524 | +1.05(+3.29%) |