Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.77 | 31.88 | 31.58 | 31.61 | 5,724,209 | -0.26(-0.82%) |
May 30, 2022 | 31.79 | 31.93 | 31.72 | 31.87 | 1,003,979 | +0.23(+0.73%) |
May 27, 2022 | 31.41 | 31.68 | 31.34 | 31.64 | 3,628,071 | +0.36(+1.15%) |
May 26, 2022 | 31.18 | 31.42 | 31.14 | 31.28 | 3,027,399 | +0.19(+0.61%) |
May 25, 2022 | 30.94 | 31.18 | 30.92 | 31.09 | 3,911,838 | +0.12(+0.39%) |
May 24, 2022 | 30.99 | 31.03 | 30.74 | 30.97 | 3,175,063 | -0.04(-0.13%) |
May 20, 2022 | 31.01 | 0 | +0.06(+0.19%) | |||
May 19, 2022 | 30.58 | 31.18 | 30.55 | 30.95 | 5,494,606 | +0.07(+0.23%) |
May 18, 2022 | 31.30 | 31.34 | 30.79 | 30.88 | 3,837,676 | -0.59(-1.87%) |
May 17, 2022 | 31.38 | 31.51 | 31.24 | 31.47 | 3,525,111 | +0.39(+1.25%) |
May 16, 2022 | 30.92 | 31.24 | 30.87 | 31.08 | 2,916,692 | +0.13(+0.42%) |
May 13, 2022 | 30.68 | 31.08 | 30.68 | 30.95 | 4,428,969 | +0.52(+1.71%) |
May 12, 2022 | 30.37 | 30.52 | 30.07 | 30.43 | 6,513,330 | -0.14(-0.46%) |
May 11, 2022 | 30.67 | 31.07 | 30.48 | 30.57 | 7,890,345 | -0.06(-0.20%) |
May 10, 2022 | 31.09 | 31.17 | 30.43 | 30.63 | 7,509,497 | -0.16(-0.52%) |
May 09, 2022 | 31.32 | 31.33 | 30.72 | 30.79 | 8,299,634 | -0.89(-2.81%) |
May 06, 2022 | 31.66 | 31.82 | 31.35 | 31.68 | 4,307,913 | -0.09(-0.28%) |
May 05, 2022 | 32.32 | 32.32 | 31.53 | 31.77 | 4,913,949 | -0.71(-2.19%) |
May 04, 2022 | 32.11 | 32.52 | 31.91 | 32.48 | 5,093,210 | +0.38(+1.18%) |
May 03, 2022 | 31.82 | 32.29 | 31.78 | 32.10 | 3,046,698 | +0.32(+1.01%) |
May 02, 2022 | 31.71 | 31.85 | 31.41 | 31.78 | 4,048,895 | -0.02(-0.06%) |
Apr 29, 2022 | 32.24 | 32.41 | 31.78 | 31.80 | 4,067,039 | -0.56(-1.73%) |
Apr 28, 2022 | 32.03 | 32.50 | 31.93 | 32.36 | 4,068,611 | +0.56(+1.76%) |
Apr 27, 2022 | 31.78 | 31.98 | 31.60 | 31.80 | 3,909,428 | +0.08(+0.25%) |
Apr 26, 2022 | 32.08 | 32.18 | 31.71 | 31.72 | 4,143,654 | -0.47(-1.46%) |
Apr 25, 2022 | 32.11 | 32.27 | 31.70 | 32.19 | 5,435,879 | -0.29(-0.89%) |
Apr 22, 2022 | 33.09 | 33.09 | 32.45 | 32.48 | 2,304,014 | -0.66(-1.99%) |
Apr 21, 2022 | 33.75 | 33.77 | 33.10 | 33.14 | 2,351,338 | -0.48(-1.43%) |
Apr 20, 2022 | 33.67 | 33.73 | 33.54 | 33.62 | 1,936,458 | -0.07(-0.21%) |
Apr 19, 2022 | 33.41 | 33.70 | 33.37 | 33.69 | 1,905,019 | +0.26(+0.78%) |
Apr 18, 2022 | 33.45 | 33.59 | 33.39 | 33.43 | 1,160,228 | +0.00(+0.00%) |
Apr 14, 2022 | 33.43 | 0 | +0.05(+0.15%) | |||
Apr 13, 2022 | 33.35 | 33.46 | 33.26 | 33.38 | 2,406,094 | +0.10(+0.30%) |
Apr 12, 2022 | 33.51 | 33.62 | 33.24 | 33.28 | 1,792,811 | -0.14(-0.42%) |
Apr 11, 2022 | 33.45 | 33.55 | 33.36 | 33.42 | 2,066,777 | -0.09(-0.27%) |
Apr 08, 2022 | 33.54 | 33.64 | 33.45 | 33.51 | 1,687,427 | +0.04(+0.12%) |
Apr 07, 2022 | 33.43 | 33.50 | 33.18 | 33.47 | 2,434,287 | +0.05(+0.15%) |
Apr 06, 2022 | 33.53 | 33.58 | 33.31 | 33.42 | 2,789,495 | -0.21(-0.62%) |
Apr 05, 2022 | 33.75 | 34.00 | 33.58 | 33.63 | 3,813,927 | -0.16(-0.47%) |
Apr 04, 2022 | 33.62 | 33.79 | 33.52 | 33.79 | 3,619,716 | +0.25(+0.75%) |
Apr 01, 2022 | 33.60 | 33.68 | 33.36 | 33.54 | 4,049,767 | +0.06(+0.18%) |
Mar 31, 2022 | 33.70 | 33.89 | 33.46 | 33.48 | 3,308,572 | -0.25(-0.74%) |
Mar 30, 2022 | 33.74 | 33.79 | 33.64 | 33.73 | 2,347,075 | -0.01(-0.03%) |
Mar 29, 2022 | 33.73 | 33.78 | 33.51 | 33.74 | 3,582,886 | +0.11(+0.33%) |
Mar 28, 2022 | 33.50 | 33.63 | 33.44 | 33.63 | 2,550,002 | +0.00(+0.00%) |
Mar 25, 2022 | 33.52 | 33.64 | 33.46 | 33.63 | 2,068,654 | +0.13(+0.39%) |
Mar 24, 2022 | 33.62 | 33.62 | 33.39 | 33.50 | 2,406,754 | +0.04(+0.12%) |
Mar 23, 2022 | 33.74 | 33.76 | 33.46 | 33.46 | 2,263,667 | -0.30(-0.89%) |
Mar 22, 2022 | 33.73 | 33.87 | 33.70 | 33.76 | 2,383,697 | +0.10(+0.30%) |
Mar 21, 2022 | 33.47 | 33.67 | 33.45 | 33.66 | 2,697,867 | +0.29(+0.87%) |
Mar 18, 2022 | 33.14 | 33.42 | 33.13 | 33.37 | 3,271,997 | +0.08(+0.24%) |
Mar 17, 2022 | 32.86 | 33.29 | 32.85 | 33.29 | 2,840,016 | +0.44(+1.34%) |
Mar 16, 2022 | 32.59 | 32.86 | 32.42 | 32.85 | 5,962,742 | +0.40(+1.23%) |
Mar 15, 2022 | 32.28 | 32.47 | 32.12 | 32.45 | 2,468,634 | -0.02(-0.06%) |
Mar 14, 2022 | 32.69 | 32.76 | 32.35 | 32.47 | 3,292,691 | -0.31(-0.95%) |
Mar 11, 2022 | 32.89 | 33.03 | 32.76 | 32.78 | 3,348,049 | -0.16(-0.49%) |
Mar 10, 2022 | 32.66 | 32.97 | 32.61 | 32.94 | 4,733,413 | +0.11(+0.34%) |
Mar 09, 2022 | 32.52 | 32.92 | 32.43 | 32.83 | 6,488,003 | +0.42(+1.30%) |
Mar 08, 2022 | 32.68 | 32.83 | 32.38 | 32.41 | 6,030,913 | -0.20(-0.61%) |
Mar 07, 2022 | 32.79 | 33.01 | 32.58 | 32.61 | 3,902,061 | -0.13(-0.40%) |
Mar 04, 2022 | 32.26 | 32.75 | 32.26 | 32.74 | 4,658,471 | +0.27(+0.83%) |
Mar 03, 2022 | 32.49 | 32.62 | 32.40 | 32.47 | 2,747,590 | +0.06(+0.19%) |
Mar 02, 2022 | 32.20 | 32.48 | 32.11 | 32.41 | 4,120,329 | +0.44(+1.38%) |