Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.88 | 34.03 | 33.45 | 33.99 | 454,182 | +0.04(+0.13%) |
May 27, 2022 | 33.96 | 34.07 | 33.68 | 33.95 | 210,577 | +0.18(+0.55%) |
May 26, 2022 | 33.86 | 33.96 | 33.51 | 33.76 | 385,348 | +0.00(+0.00%) |
May 25, 2022 | 33.43 | 33.87 | 33.32 | 33.76 | 311,412 | +0.44(+1.32%) |
May 24, 2022 | 32.64 | 33.51 | 32.20 | 33.32 | 707,420 | +0.79(+2.43%) |
May 23, 2022 | 32.71 | 33.08 | 32.40 | 32.53 | 279,823 | -0.18(-0.54%) |
May 20, 2022 | 32.83 | 33.17 | 32.20 | 32.71 | 573,087 | +0.11(+0.32%) |
May 19, 2022 | 32.80 | 33.45 | 32.42 | 32.60 | 425,562 | -0.47(-1.43%) |
May 18, 2022 | 32.85 | 33.56 | 32.74 | 33.08 | 757,651 | +0.17(+0.53%) |
May 17, 2022 | 32.12 | 32.95 | 31.86 | 32.90 | 351,143 | +0.90(+2.81%) |
May 16, 2022 | 31.28 | 32.13 | 31.16 | 32.00 | 362,706 | +0.72(+2.32%) |
May 13, 2022 | 31.06 | 31.37 | 30.48 | 31.28 | 349,624 | +0.28(+0.90%) |
May 12, 2022 | 30.21 | 31.03 | 30.06 | 31.00 | 350,853 | +0.84(+2.78%) |
May 11, 2022 | 30.24 | 30.77 | 29.80 | 30.16 | 221,212 | +0.08(+0.26%) |
May 10, 2022 | 31.00 | 31.25 | 29.62 | 30.08 | 490,941 | -0.67(-2.19%) |
May 09, 2022 | 30.45 | 31.18 | 30.14 | 30.75 | 326,223 | +0.06(+0.20%) |
May 06, 2022 | 30.64 | 30.99 | 30.30 | 30.69 | 294,075 | +0.05(+0.17%) |
May 05, 2022 | 30.30 | 30.65 | 30.08 | 30.64 | 263,203 | +0.24(+0.78%) |
May 04, 2022 | 29.94 | 30.51 | 29.74 | 30.40 | 279,539 | +0.46(+1.55%) |
May 03, 2022 | 28.62 | 30.03 | 28.57 | 29.94 | 329,798 | +1.44(+5.05%) |
May 02, 2022 | 29.10 | 29.51 | 28.14 | 28.50 | 436,022 | -0.31(-1.06%) |
Apr 29, 2022 | 29.75 | 29.92 | 28.79 | 28.81 | 504,138 | -0.67(-2.28%) |
Apr 28, 2022 | 29.55 | 29.55 | 28.89 | 29.48 | 471,886 | +0.31(+1.08%) |
Apr 27, 2022 | 29.92 | 30.13 | 29.08 | 29.17 | 489,113 | -0.81(-2.71%) |
Apr 26, 2022 | 30.88 | 30.88 | 29.92 | 29.98 | 378,094 | -1.19(-3.81%) |
Apr 25, 2022 | 31.50 | 31.74 | 30.82 | 31.16 | 256,630 | -0.39(-1.25%) |
Apr 22, 2022 | 31.92 | 31.97 | 31.23 | 31.56 | 275,818 | -0.36(-1.12%) |
Apr 21, 2022 | 32.19 | 32.19 | 31.78 | 31.92 | 189,386 | -0.03(-0.08%) |
Apr 20, 2022 | 31.60 | 32.30 | 31.38 | 31.94 | 229,345 | +0.54(+1.72%) |
Apr 19, 2022 | 31.43 | 31.57 | 31.22 | 31.40 | 275,536 | +0.26(+0.84%) |
Apr 18, 2022 | 31.78 | 32.09 | 31.04 | 31.14 | 342,953 | -0.80(-2.50%) |
Apr 14, 2022 | 31.96 | 32.28 | 31.81 | 31.94 | 177,945 | +0.16(+0.49%) |
Apr 13, 2022 | 32.00 | 32.33 | 31.70 | 31.78 | 178,743 | -0.12(-0.38%) |
Apr 12, 2022 | 31.98 | 32.31 | 31.49 | 31.90 | 453,806 | -0.39(-1.21%) |
Apr 11, 2022 | 32.30 | 32.74 | 32.06 | 32.29 | 273,539 | +0.05(+0.16%) |
Apr 08, 2022 | 32.49 | 32.54 | 32.10 | 32.24 | 237,203 | -0.09(-0.27%) |
Apr 07, 2022 | 32.15 | 32.51 | 31.88 | 32.33 | 380,764 | +0.01(+0.03%) |
Apr 06, 2022 | 31.87 | 32.58 | 31.61 | 32.32 | 225,458 | +0.31(+0.98%) |
Apr 05, 2022 | 33.21 | 33.48 | 31.76 | 32.01 | 403,958 | -1.13(-3.41%) |
Apr 04, 2022 | 33.80 | 33.87 | 32.60 | 33.14 | 488,713 | -0.93(-2.73%) |
Apr 01, 2022 | 33.57 | 34.35 | 33.36 | 34.07 | 434,380 | +0.66(+1.98%) |
Mar 31, 2022 | 33.50 | 33.75 | 33.31 | 33.41 | 313,745 | +0.05(+0.16%) |
Mar 30, 2022 | 33.41 | 33.50 | 33.13 | 33.35 | 204,731 | -0.22(-0.65%) |
Mar 29, 2022 | 32.89 | 33.68 | 32.74 | 33.57 | 438,772 | +0.82(+2.52%) |
Mar 28, 2022 | 32.41 | 32.75 | 32.20 | 32.75 | 198,398 | +0.33(+1.02%) |
Mar 25, 2022 | 32.23 | 32.62 | 32.22 | 32.42 | 224,258 | +0.20(+0.62%) |
Mar 24, 2022 | 32.15 | 32.29 | 31.89 | 32.22 | 179,816 | +0.14(+0.43%) |
Mar 23, 2022 | 32.01 | 32.35 | 31.83 | 32.08 | 204,007 | +0.04(+0.14%) |
Mar 22, 2022 | 31.96 | 32.31 | 31.70 | 32.03 | 246,452 | +0.19(+0.60%) |
Mar 21, 2022 | 31.83 | 32.12 | 31.57 | 31.84 | 553,619 | +0.22(+0.71%) |
Mar 18, 2022 | 31.85 | 31.96 | 31.30 | 31.62 | 576,167 | -0.15(-0.46%) |
Mar 17, 2022 | 31.05 | 31.90 | 31.05 | 31.77 | 384,706 | +0.63(+2.03%) |
Mar 16, 2022 | 31.22 | 31.34 | 30.39 | 31.13 | 353,079 | +0.19(+0.61%) |
Mar 15, 2022 | 31.55 | 31.83 | 30.90 | 30.94 | 288,701 | -0.54(-1.70%) |
Mar 14, 2022 | 31.36 | 31.99 | 31.07 | 31.48 | 490,793 | +0.55(+1.79%) |
Mar 11, 2022 | 30.96 | 31.04 | 30.62 | 30.93 | 263,996 | +0.18(+0.59%) |
Mar 10, 2022 | 30.34 | 30.81 | 29.99 | 30.75 | 194,767 | +0.16(+0.51%) |
Mar 09, 2022 | 30.83 | 30.93 | 30.37 | 30.59 | 316,479 | +0.04(+0.14%) |
Mar 08, 2022 | 30.21 | 30.83 | 29.96 | 30.55 | 253,254 | +0.45(+1.49%) |
Mar 07, 2022 | 29.80 | 30.37 | 29.75 | 30.10 | 251,186 | -0.07(-0.23%) |
Mar 04, 2022 | 29.47 | 30.24 | 29.45 | 30.17 | 288,891 | +0.29(+0.95%) |
Mar 03, 2022 | 29.76 | 29.90 | 29.41 | 29.88 | 262,211 | +0.29(+0.96%) |
Mar 02, 2022 | 28.90 | 29.73 | 28.72 | 29.60 | 214,463 | +0.85(+2.94%) |