Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.45 | 32.49 | 32.29 | 32.38 | 34,907 | -0.03(-0.09%) |
May 27, 2022 | 32.26 | 32.45 | 32.24 | 32.41 | 173,938 | +0.32(+1.00%) |
May 26, 2022 | 31.86 | 32.16 | 31.86 | 32.08 | 210,155 | +0.31(+0.98%) |
May 25, 2022 | 31.58 | 31.88 | 31.58 | 31.77 | 141,705 | +0.08(+0.24%) |
May 24, 2022 | 31.75 | 31.78 | 31.49 | 31.70 | 175,691 | -0.07(-0.21%) |
May 23, 2022 | 31.63 | 31.85 | 31.58 | 31.76 | 52,905 | +0.34(+1.08%) |
May 20, 2022 | 31.58 | 31.61 | 31.08 | 31.42 | 169,773 | +0.21(+0.66%) |
May 19, 2022 | 30.93 | 31.35 | 30.89 | 31.22 | 119,144 | -0.14(-0.45%) |
May 18, 2022 | 31.75 | 31.79 | 31.34 | 31.36 | 88,814 | -0.73(-2.26%) |
May 17, 2022 | 32.03 | 32.09 | 31.85 | 32.08 | 85,746 | +0.37(+1.16%) |
May 16, 2022 | 31.57 | 31.85 | 31.53 | 31.72 | 34,385 | +0.05(+0.15%) |
May 13, 2022 | 31.44 | 31.72 | 31.41 | 31.67 | 89,687 | +0.72(+2.33%) |
May 12, 2022 | 30.73 | 31.14 | 30.65 | 30.95 | 168,544 | +0.17(+0.57%) |
May 11, 2022 | 30.90 | 31.30 | 30.76 | 30.77 | 212,100 | -0.08(-0.24%) |
May 10, 2022 | 31.10 | 31.10 | 30.68 | 30.85 | 108,101 | +0.37(+1.21%) |
May 09, 2022 | 30.80 | 30.84 | 30.43 | 30.48 | 71,827 | -0.86(-2.74%) |
May 06, 2022 | 31.40 | 31.46 | 31.17 | 31.34 | 67,193 | -0.44(-1.39%) |
May 05, 2022 | 32.28 | 32.28 | 31.62 | 31.78 | 60,270 | -0.66(-2.03%) |
May 04, 2022 | 32.16 | 32.49 | 31.90 | 32.44 | 155,189 | +0.25(+0.79%) |
May 03, 2022 | 32.08 | 32.30 | 32.06 | 32.19 | 103,778 | +0.18(+0.56%) |
May 02, 2022 | 31.93 | 32.09 | 31.69 | 32.01 | 169,435 | +0.03(+0.09%) |
Apr 29, 2022 | 32.43 | 32.59 | 31.97 | 31.98 | 47,269 | -0.53(-1.62%) |
Apr 28, 2022 | 32.27 | 32.53 | 32.03 | 32.51 | 180,272 | +0.54(+1.68%) |
Apr 27, 2022 | 31.90 | 32.10 | 31.80 | 31.97 | 121,683 | +0.40(+1.25%) |
Apr 26, 2022 | 32.13 | 32.14 | 31.58 | 31.58 | 154,701 | -0.77(-2.39%) |
Apr 25, 2022 | 32.17 | 32.37 | 31.92 | 32.35 | 281,014 | +0.01(+0.03%) |
Apr 22, 2022 | 32.72 | 32.72 | 32.32 | 32.34 | 144,598 | -0.22(-0.67%) |
Apr 21, 2022 | 33.15 | 33.15 | 32.54 | 32.56 | 71,441 | -0.27(-0.83%) |
Apr 20, 2022 | 32.87 | 32.95 | 32.79 | 32.83 | 173,325 | +0.07(+0.20%) |
Apr 19, 2022 | 32.49 | 32.79 | 32.47 | 32.76 | 207,428 | +0.12(+0.38%) |
Apr 18, 2022 | 32.58 | 32.88 | 32.58 | 32.64 | 57,213 | +0.05(+0.14%) |
Apr 14, 2022 | 32.74 | 32.81 | 32.58 | 32.59 | 112,174 | -0.01(-0.03%) |
Apr 13, 2022 | 32.41 | 32.60 | 32.41 | 32.60 | 95,636 | +0.21(+0.64%) |
Apr 12, 2022 | 32.54 | 32.64 | 32.32 | 32.40 | 75,104 | -0.15(-0.46%) |
Apr 11, 2022 | 32.80 | 32.82 | 32.53 | 32.55 | 136,622 | -0.26(-0.80%) |
Apr 08, 2022 | 32.74 | 32.91 | 32.72 | 32.81 | 36,396 | +0.07(+0.20%) |
Apr 07, 2022 | 32.58 | 32.79 | 32.43 | 32.74 | 53,796 | +0.21(+0.64%) |
Apr 06, 2022 | 32.38 | 32.64 | 32.27 | 32.54 | 126,799 | -0.32(-0.96%) |
Apr 05, 2022 | 32.87 | 32.94 | 32.75 | 32.85 | 149,237 | -0.16(-0.49%) |
Apr 04, 2022 | 32.84 | 33.05 | 32.80 | 33.01 | 65,531 | +0.17(+0.53%) |
Apr 01, 2022 | 32.74 | 32.86 | 32.63 | 32.84 | 230,156 | +0.38(+1.16%) |
Mar 31, 2022 | 32.80 | 32.80 | 32.42 | 32.46 | 66,950 | -0.40(-1.21%) |
Mar 30, 2022 | 32.91 | 32.98 | 32.81 | 32.86 | 36,098 | -0.31(-0.94%) |
Mar 29, 2022 | 33.14 | 33.21 | 32.94 | 33.17 | 74,239 | +0.54(+1.65%) |
Mar 28, 2022 | 32.55 | 32.64 | 32.35 | 32.63 | 138,922 | +0.16(+0.49%) |
Mar 25, 2022 | 32.42 | 32.47 | 32.24 | 32.47 | 62,526 | +0.09(+0.28%) |
Mar 24, 2022 | 32.30 | 32.41 | 32.21 | 32.38 | 28,357 | +0.17(+0.54%) |
Mar 23, 2022 | 32.34 | 32.45 | 32.17 | 32.21 | 51,592 | -0.51(-1.56%) |
Mar 22, 2022 | 32.60 | 32.74 | 32.59 | 32.72 | 46,849 | +0.34(+1.05%) |
Mar 21, 2022 | 32.48 | 32.52 | 32.24 | 32.38 | 38,677 | -0.22(-0.67%) |
Mar 18, 2022 | 32.07 | 32.59 | 32.07 | 32.59 | 70,766 | +0.30(+0.93%) |
Mar 17, 2022 | 32.04 | 32.38 | 31.98 | 32.29 | 93,280 | +0.14(+0.44%) |
Mar 16, 2022 | 31.83 | 32.19 | 31.73 | 32.15 | 31,135 | +0.86(+2.74%) |
Mar 15, 2022 | 31.10 | 31.34 | 30.95 | 31.29 | 72,071 | +0.25(+0.82%) |
Mar 14, 2022 | 31.10 | 31.33 | 30.91 | 31.04 | 398,742 | +0.47(+1.54%) |
Mar 11, 2022 | 31.06 | 31.06 | 30.54 | 30.57 | 111,667 | -0.08(-0.28%) |
Mar 10, 2022 | 30.37 | 30.74 | 30.37 | 30.65 | 86,825 | -0.40(-1.28%) |
Mar 09, 2022 | 30.75 | 31.31 | 30.59 | 31.05 | 256,455 | +1.17(+3.91%) |
Mar 08, 2022 | 29.82 | 30.48 | 29.47 | 29.88 | 190,372 | +0.63(+2.16%) |
Mar 07, 2022 | 30.08 | 30.17 | 29.16 | 29.25 | 555,266 | -0.76(-2.55%) |
Mar 04, 2022 | 30.26 | 30.28 | 29.79 | 30.01 | 318,081 | -1.03(-3.31%) |
Mar 03, 2022 | 31.66 | 31.66 | 30.95 | 31.04 | 192,233 | -0.66(-2.08%) |
Mar 02, 2022 | 31.62 | 31.91 | 31.58 | 31.70 | 194,742 | +0.43(+1.39%) |