Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.00 | 32.41 | 31.99 | 32.15 | 38,204 | -0.21(-0.65%) |
May 27, 2022 | 31.14 | 32.36 | 30.93 | 32.36 | 46,869 | +1.36(+4.39%) |
May 26, 2022 | 30.86 | 31.06 | 30.35 | 31.00 | 39,741 | +0.23(+0.76%) |
May 25, 2022 | 30.73 | 30.97 | 30.70 | 30.77 | 21,670 | -0.14(-0.47%) |
May 24, 2022 | 30.77 | 31.00 | 30.50 | 30.91 | 19,670 | +0.03(+0.10%) |
May 23, 2022 | 30.50 | 31.07 | 30.50 | 30.88 | 17,574 | +0.63(+2.08%) |
May 20, 2022 | 30.61 | 30.90 | 30.19 | 30.25 | 27,806 | -0.27(-0.88%) |
May 19, 2022 | 30.77 | 31.15 | 30.39 | 30.52 | 27,140 | -0.57(-1.83%) |
May 18, 2022 | 31.86 | 32.65 | 30.60 | 31.09 | 48,479 | -0.82(-2.57%) |
May 17, 2022 | 31.85 | 32.57 | 31.61 | 31.91 | 43,375 | +0.10(+0.31%) |
May 16, 2022 | 31.99 | 31.99 | 31.63 | 31.81 | 32,066 | +0.29(+0.92%) |
May 13, 2022 | 31.29 | 32.14 | 31.17 | 31.52 | 25,414 | +0.39(+1.25%) |
May 12, 2022 | 32.46 | 32.46 | 30.95 | 31.13 | 34,333 | -0.40(-1.27%) |
May 11, 2022 | 31.06 | 32.33 | 31.06 | 31.53 | 32,046 | +0.54(+1.74%) |
May 10, 2022 | 32.62 | 32.62 | 30.36 | 30.99 | 25,023 | -1.24(-3.85%) |
May 09, 2022 | 32.56 | 32.80 | 32.11 | 32.23 | 29,488 | -0.40(-1.23%) |
May 06, 2022 | 32.60 | 32.71 | 32.42 | 32.63 | 20,185 | +0.00(+0.00%) |
May 05, 2022 | 32.66 | 32.95 | 32.31 | 32.63 | 53,866 | -0.12(-0.37%) |
May 04, 2022 | 33.16 | 33.16 | 32.64 | 32.75 | 129,114 | -0.47(-1.41%) |
May 03, 2022 | 32.96 | 33.25 | 32.72 | 33.22 | 40,888 | +0.07(+0.21%) |
May 02, 2022 | 32.60 | 33.17 | 32.36 | 33.15 | 66,082 | +0.33(+1.01%) |
Apr 29, 2022 | 32.66 | 33.13 | 32.30 | 32.82 | 25,573 | -0.18(-0.55%) |
Apr 28, 2022 | 32.95 | 33.24 | 32.64 | 33.00 | 21,416 | +0.14(+0.43%) |
Apr 27, 2022 | 31.91 | 33.23 | 31.91 | 32.86 | 29,350 | +0.83(+2.59%) |
Apr 26, 2022 | 32.23 | 32.29 | 31.68 | 32.03 | 16,114 | -0.31(-0.96%) |
Apr 25, 2022 | 32.60 | 32.60 | 29.36 | 32.34 | 19,290 | -0.41(-1.25%) |
Apr 22, 2022 | 33.11 | 33.22 | 32.37 | 32.75 | 16,698 | -0.48(-1.44%) |
Apr 21, 2022 | 33.26 | 33.39 | 32.90 | 33.23 | 13,377 | -0.17(-0.51%) |
Apr 20, 2022 | 32.33 | 33.40 | 31.81 | 33.40 | 17,983 | +1.05(+3.25%) |
Apr 19, 2022 | 31.92 | 32.45 | 31.92 | 32.35 | 20,570 | +0.43(+1.35%) |
Apr 18, 2022 | 32.06 | 32.47 | 31.80 | 31.92 | 22,642 | -0.18(-0.56%) |
Apr 14, 2022 | 31.70 | 32.48 | 31.70 | 32.10 | 12,292 | +0.28(+0.88%) |
Apr 13, 2022 | 31.33 | 31.98 | 31.33 | 31.82 | 8,336 | +0.32(+1.02%) |
Apr 12, 2022 | 31.06 | 31.65 | 31.00 | 31.50 | 14,921 | +0.44(+1.42%) |
Apr 11, 2022 | 31.41 | 31.74 | 30.93 | 31.06 | 11,457 | -0.59(-1.86%) |
Apr 08, 2022 | 30.83 | 31.72 | 30.75 | 31.65 | 14,858 | +0.83(+2.69%) |
Apr 07, 2022 | 31.07 | 31.18 | 30.67 | 30.82 | 21,838 | -0.24(-0.77%) |
Apr 06, 2022 | 31.31 | 31.48 | 31.06 | 31.06 | 23,368 | -0.25(-0.80%) |
Apr 05, 2022 | 31.74 | 31.74 | 31.20 | 31.31 | 15,976 | -0.45(-1.42%) |
Apr 04, 2022 | 31.88 | 31.95 | 31.26 | 31.76 | 15,255 | +0.08(+0.25%) |
Apr 01, 2022 | 31.60 | 31.93 | 31.48 | 31.68 | 11,950 | +0.42(+1.34%) |
Mar 31, 2022 | 31.59 | 31.74 | 31.09 | 31.26 | 8,533 | -0.19(-0.60%) |
Mar 30, 2022 | 31.80 | 32.43 | 31.43 | 31.45 | 10,129 | -0.44(-1.38%) |
Mar 29, 2022 | 32.07 | 32.07 | 31.37 | 31.89 | 26,015 | +0.21(+0.66%) |
Mar 28, 2022 | 31.75 | 32.00 | 31.50 | 31.68 | 18,630 | -0.14(-0.44%) |
Mar 25, 2022 | 31.80 | 32.17 | 31.67 | 31.82 | 11,748 | -0.03(-0.09%) |
Mar 24, 2022 | 31.43 | 31.95 | 31.30 | 31.85 | 36,889 | +0.41(+1.30%) |
Mar 23, 2022 | 31.84 | 31.84 | 31.11 | 31.44 | 27,724 | -0.23(-0.73%) |
Mar 22, 2022 | 31.80 | 32.09 | 31.57 | 31.67 | 26,764 | +0.11(+0.35%) |
Mar 21, 2022 | 31.83 | 32.43 | 31.56 | 31.56 | 31,853 | +0.10(+0.32%) |
Mar 18, 2022 | 32.55 | 32.70 | 31.30 | 31.46 | 72,715 | -0.96(-2.96%) |
Mar 17, 2022 | 32.50 | 32.51 | 32.13 | 32.42 | 37,770 | -0.44(-1.34%) |
Mar 16, 2022 | 33.00 | 33.23 | 31.72 | 32.86 | 31,248 | +0.41(+1.26%) |
Mar 15, 2022 | 32.50 | 32.75 | 32.39 | 32.45 | 15,996 | -0.05(-0.15%) |
Mar 14, 2022 | 32.50 | 33.00 | 32.41 | 32.50 | 24,196 | +0.04(+0.12%) |
Mar 11, 2022 | 32.40 | 32.50 | 31.67 | 32.46 | 11,463 | +0.01(+0.03%) |
Mar 10, 2022 | 32.80 | 32.80 | 32.16 | 32.45 | 8,404 | -0.24(-0.73%) |
Mar 09, 2022 | 32.93 | 32.93 | 32.45 | 32.69 | 3,621 | +0.44(+1.36%) |
Mar 08, 2022 | 32.36 | 32.78 | 32.13 | 32.25 | 20,442 | -0.11(-0.34%) |
Mar 07, 2022 | 32.65 | 32.99 | 32.31 | 32.36 | 17,781 | -0.36(-1.10%) |
Mar 04, 2022 | 32.31 | 32.78 | 32.31 | 32.72 | 12,331 | +0.22(+0.68%) |
Mar 03, 2022 | 32.76 | 32.76 | 31.71 | 32.50 | 11,009 | -0.47(-1.43%) |
Mar 02, 2022 | 32.70 | 33.03 | 32.69 | 32.97 | 5,369 | +0.63(+1.95%) |