Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.43 | 32.85 | 31.95 | 32.45 | 309,496 | -0.21(-0.64%) |
May 27, 2022 | 32.20 | 32.72 | 32.03 | 32.66 | 197,067 | +0.64(+1.98%) |
May 26, 2022 | 31.99 | 32.32 | 31.75 | 32.03 | 242,158 | +0.33(+1.05%) |
May 25, 2022 | 31.65 | 32.18 | 31.38 | 31.70 | 258,269 | +0.04(+0.12%) |
May 24, 2022 | 31.84 | 31.93 | 30.96 | 31.66 | 201,620 | -0.23(-0.71%) |
May 23, 2022 | 31.15 | 32.08 | 31.02 | 31.88 | 216,585 | +1.18(+3.83%) |
May 20, 2022 | 30.68 | 30.96 | 29.98 | 30.71 | 207,008 | +0.23(+0.75%) |
May 19, 2022 | 30.66 | 31.09 | 30.37 | 30.48 | 339,702 | -0.56(-1.80%) |
May 18, 2022 | 31.28 | 31.67 | 30.78 | 31.04 | 335,677 | -0.68(-2.15%) |
May 17, 2022 | 31.04 | 31.73 | 31.04 | 31.72 | 282,661 | +1.09(+3.56%) |
May 16, 2022 | 31.09 | 31.18 | 30.20 | 30.63 | 352,726 | -0.62(-1.97%) |
May 13, 2022 | 30.66 | 31.66 | 30.66 | 31.25 | 258,549 | +0.33(+1.07%) |
May 12, 2022 | 30.97 | 30.99 | 30.15 | 30.92 | 380,418 | -0.08(-0.24%) |
May 11, 2022 | 31.30 | 31.69 | 30.95 | 30.99 | 278,042 | -0.22(-0.70%) |
May 10, 2022 | 31.99 | 32.45 | 30.64 | 31.21 | 306,672 | -0.64(-2.02%) |
May 09, 2022 | 31.92 | 32.27 | 31.66 | 31.86 | 254,920 | -0.28(-0.88%) |
May 06, 2022 | 32.49 | 32.65 | 31.62 | 32.14 | 335,838 | -0.31(-0.96%) |
May 05, 2022 | 32.90 | 32.90 | 31.83 | 32.45 | 243,900 | -0.45(-1.35%) |
May 04, 2022 | 31.98 | 33.04 | 31.67 | 32.90 | 260,948 | +0.94(+2.94%) |
May 03, 2022 | 31.91 | 32.09 | 31.35 | 31.96 | 277,039 | +0.17(+0.54%) |
May 02, 2022 | 30.97 | 31.86 | 30.68 | 31.79 | 361,771 | +0.99(+3.20%) |
Apr 29, 2022 | 31.06 | 31.91 | 30.66 | 30.80 | 331,294 | -0.69(-2.20%) |
Apr 28, 2022 | 31.63 | 31.88 | 30.90 | 31.50 | 193,144 | +0.18(+0.57%) |
Apr 27, 2022 | 31.27 | 31.60 | 30.84 | 31.32 | 300,239 | +0.02(+0.06%) |
Apr 26, 2022 | 31.62 | 31.97 | 31.18 | 31.30 | 284,466 | -0.82(-2.57%) |
Apr 25, 2022 | 31.88 | 32.51 | 31.23 | 32.12 | 374,804 | -0.11(-0.35%) |
Apr 22, 2022 | 32.79 | 32.96 | 32.15 | 32.24 | 251,079 | -0.82(-2.49%) |
Apr 21, 2022 | 33.52 | 33.94 | 32.97 | 33.06 | 314,115 | -0.31(-0.94%) |
Apr 20, 2022 | 33.02 | 33.77 | 32.70 | 33.37 | 273,837 | +0.82(+2.50%) |
Apr 19, 2022 | 31.42 | 32.60 | 31.42 | 32.56 | 351,468 | +1.32(+4.22%) |
Apr 18, 2022 | 31.41 | 31.49 | 30.80 | 31.24 | 214,255 | +0.09(+0.27%) |
Apr 14, 2022 | 31.65 | 32.19 | 31.05 | 31.15 | 222,864 | -0.49(-1.56%) |
Apr 13, 2022 | 31.01 | 31.70 | 31.01 | 31.65 | 169,290 | +0.34(+1.09%) |
Apr 12, 2022 | 31.84 | 32.32 | 31.16 | 31.31 | 314,586 | -0.58(-1.81%) |
Apr 11, 2022 | 31.54 | 32.37 | 31.54 | 31.88 | 289,373 | +0.29(+0.93%) |
Apr 08, 2022 | 31.75 | 34.08 | 31.04 | 31.59 | 285,632 | -0.12(-0.39%) |
Apr 07, 2022 | 32.79 | 32.79 | 31.56 | 31.71 | 408,103 | -0.79(-2.42%) |
Apr 06, 2022 | 32.50 | 32.91 | 32.41 | 32.50 | 527,272 | -0.07(-0.20%) |
Apr 05, 2022 | 32.58 | 32.97 | 32.46 | 32.57 | 337,096 | -0.14(-0.43%) |
Apr 04, 2022 | 32.34 | 32.92 | 31.76 | 32.71 | 284,207 | +0.16(+0.50%) |
Apr 01, 2022 | 32.92 | 33.79 | 32.42 | 32.55 | 716,205 | -0.64(-1.94%) |
Mar 31, 2022 | 33.79 | 34.16 | 33.16 | 33.19 | 549,260 | -0.73(-2.15%) |
Mar 30, 2022 | 34.43 | 34.93 | 33.77 | 33.92 | 669,241 | -0.26(-0.75%) |
Mar 29, 2022 | 33.87 | 34.58 | 33.74 | 34.18 | 360,294 | +0.55(+1.63%) |
Mar 28, 2022 | 33.65 | 34.17 | 33.23 | 33.63 | 223,374 | -0.49(-1.44%) |
Mar 25, 2022 | 33.23 | 34.15 | 33.15 | 34.12 | 197,076 | +0.92(+2.77%) |
Mar 24, 2022 | 32.83 | 33.33 | 32.49 | 33.20 | 221,099 | +0.53(+1.62%) |
Mar 23, 2022 | 33.70 | 33.74 | 32.61 | 32.67 | 343,853 | -1.25(-3.69%) |
Mar 22, 2022 | 34.72 | 34.72 | 33.71 | 33.92 | 200,731 | +0.24(+0.70%) |
Mar 21, 2022 | 34.08 | 34.29 | 33.37 | 33.69 | 318,233 | -0.27(-0.78%) |
Mar 18, 2022 | 33.97 | 34.33 | 33.38 | 33.95 | 1,777,277 | -0.09(-0.28%) |
Mar 17, 2022 | 34.54 | 34.54 | 33.83 | 34.05 | 363,470 | -0.65(-1.88%) |
Mar 16, 2022 | 33.88 | 34.77 | 33.22 | 34.70 | 418,540 | +1.32(+3.95%) |
Mar 15, 2022 | 34.01 | 34.35 | 33.02 | 33.38 | 684,984 | -0.48(-1.43%) |
Mar 14, 2022 | 33.67 | 34.28 | 33.33 | 33.87 | 765,829 | +0.87(+2.64%) |
Mar 11, 2022 | 33.02 | 33.64 | 32.98 | 32.99 | 406,618 | +0.25(+0.75%) |
Mar 10, 2022 | 31.28 | 32.77 | 31.28 | 32.75 | 462,261 | +1.10(+3.49%) |
Mar 09, 2022 | 31.53 | 32.04 | 31.19 | 31.64 | 669,036 | +1.02(+3.33%) |
Mar 08, 2022 | 31.25 | 31.63 | 30.60 | 30.62 | 515,848 | -0.13(-0.43%) |
Mar 07, 2022 | 31.59 | 31.95 | 30.73 | 30.76 | 390,121 | -1.11(-3.50%) |
Mar 04, 2022 | 33.32 | 33.32 | 31.52 | 31.87 | 398,033 | -2.09(-6.15%) |
Mar 03, 2022 | 34.08 | 34.35 | 33.59 | 33.96 | 567,331 | -0.07(-0.19%) |
Mar 02, 2022 | 32.80 | 34.18 | 32.80 | 34.02 | 382,695 | +1.35(+4.13%) |