Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.38 | 33.46 | 32.74 | 33.22 | 461,529 | -0.21(-0.62%) |
May 27, 2022 | 32.71 | 33.45 | 32.71 | 33.43 | 411,758 | +1.00(+3.09%) |
May 26, 2022 | 31.47 | 32.48 | 31.47 | 32.42 | 397,342 | +0.94(+2.99%) |
May 25, 2022 | 30.77 | 31.59 | 30.64 | 31.48 | 410,189 | +0.58(+1.87%) |
May 24, 2022 | 30.70 | 30.91 | 30.19 | 30.90 | 500,649 | -0.03(-0.11%) |
May 23, 2022 | 31.09 | 31.22 | 30.64 | 30.94 | 519,778 | +0.18(+0.59%) |
May 20, 2022 | 31.03 | 31.27 | 29.92 | 30.76 | 618,677 | +0.09(+0.28%) |
May 19, 2022 | 30.16 | 30.81 | 30.06 | 30.67 | 777,920 | +0.16(+0.54%) |
May 18, 2022 | 30.82 | 31.17 | 30.28 | 30.50 | 1,024,934 | -0.78(-2.49%) |
May 17, 2022 | 30.57 | 31.42 | 30.24 | 31.28 | 517,898 | +1.42(+4.75%) |
May 16, 2022 | 29.50 | 30.18 | 29.16 | 29.86 | 839,691 | +0.01(+0.03%) |
May 13, 2022 | 29.19 | 30.05 | 28.98 | 29.86 | 847,190 | +1.17(+4.07%) |
May 12, 2022 | 27.42 | 28.69 | 27.27 | 28.69 | 932,869 | +0.97(+3.51%) |
May 11, 2022 | 28.43 | 28.97 | 27.60 | 27.71 | 729,061 | -0.55(-1.95%) |
May 10, 2022 | 29.37 | 29.50 | 27.53 | 28.26 | 880,663 | -0.65(-2.25%) |
May 09, 2022 | 28.24 | 29.43 | 28.17 | 28.92 | 975,742 | +0.26(+0.92%) |
May 06, 2022 | 28.61 | 29.03 | 28.06 | 28.65 | 528,219 | -0.21(-0.73%) |
May 05, 2022 | 29.45 | 29.53 | 28.33 | 28.87 | 514,391 | -1.18(-3.92%) |
May 04, 2022 | 28.54 | 30.11 | 28.22 | 30.04 | 780,867 | +1.44(+5.03%) |
May 03, 2022 | 28.39 | 29.09 | 28.12 | 28.60 | 808,447 | +0.21(+0.74%) |
May 02, 2022 | 27.32 | 28.47 | 27.21 | 28.39 | 888,941 | +1.19(+4.39%) |
Apr 29, 2022 | 28.27 | 28.71 | 27.14 | 27.20 | 700,499 | -1.24(-4.35%) |
Apr 28, 2022 | 28.69 | 28.84 | 27.51 | 28.43 | 844,727 | -0.13(-0.44%) |
Apr 27, 2022 | 29.77 | 29.97 | 28.34 | 28.56 | 1,080,098 | -1.73(-5.73%) |
Apr 26, 2022 | 31.24 | 31.62 | 30.25 | 30.30 | 652,248 | -1.31(-4.15%) |
Apr 25, 2022 | 31.14 | 31.62 | 30.41 | 31.61 | 688,016 | +0.45(+1.44%) |
Apr 22, 2022 | 32.12 | 32.16 | 31.12 | 31.16 | 620,389 | -0.98(-3.05%) |
Apr 21, 2022 | 32.89 | 33.04 | 32.00 | 32.14 | 488,129 | -0.50(-1.53%) |
Apr 20, 2022 | 32.94 | 32.98 | 32.54 | 32.64 | 463,959 | -0.08(-0.23%) |
Apr 19, 2022 | 30.84 | 32.73 | 30.84 | 32.72 | 559,979 | +1.81(+5.86%) |
Apr 18, 2022 | 31.42 | 31.65 | 30.79 | 30.91 | 635,009 | -0.66(-2.09%) |
Apr 14, 2022 | 31.90 | 32.24 | 31.43 | 31.57 | 463,001 | -0.19(-0.61%) |
Apr 13, 2022 | 31.66 | 31.90 | 31.51 | 31.76 | 490,513 | -0.18(-0.56%) |
Apr 12, 2022 | 32.48 | 32.86 | 31.72 | 31.94 | 406,252 | -0.39(-1.20%) |
Apr 11, 2022 | 32.39 | 32.60 | 31.95 | 32.33 | 404,014 | -0.15(-0.47%) |
Apr 08, 2022 | 32.43 | 33.22 | 32.31 | 32.48 | 534,376 | +0.08(+0.23%) |
Apr 07, 2022 | 31.82 | 32.64 | 31.44 | 32.40 | 787,269 | +0.45(+1.40%) |
Apr 06, 2022 | 32.49 | 32.78 | 31.71 | 31.95 | 585,715 | -0.95(-2.88%) |
Apr 05, 2022 | 33.23 | 33.43 | 32.71 | 32.90 | 475,382 | -0.51(-1.52%) |
Apr 04, 2022 | 33.63 | 33.63 | 33.25 | 33.41 | 781,960 | -0.08(-0.25%) |
Apr 01, 2022 | 33.61 | 33.72 | 33.11 | 33.49 | 481,526 | +0.19(+0.58%) |
Mar 31, 2022 | 33.79 | 34.13 | 33.26 | 33.30 | 610,008 | -0.49(-1.45%) |
Mar 30, 2022 | 33.98 | 34.25 | 33.51 | 33.79 | 564,163 | +0.07(+0.20%) |
Mar 29, 2022 | 33.06 | 33.82 | 33.06 | 33.72 | 578,540 | +1.14(+3.51%) |
Mar 28, 2022 | 32.54 | 32.67 | 32.02 | 32.58 | 470,276 | +0.04(+0.13%) |
Mar 25, 2022 | 32.50 | 32.80 | 32.28 | 32.54 | 499,586 | +0.04(+0.13%) |
Mar 24, 2022 | 31.86 | 32.50 | 31.64 | 32.50 | 486,072 | +0.80(+2.51%) |
Mar 23, 2022 | 32.16 | 32.23 | 31.54 | 31.70 | 449,312 | -0.76(-2.35%) |
Mar 22, 2022 | 32.43 | 33.06 | 32.35 | 32.46 | 565,719 | +0.28(+0.87%) |
Mar 21, 2022 | 32.71 | 33.08 | 31.94 | 32.18 | 554,997 | -0.50(-1.53%) |
Mar 18, 2022 | 32.72 | 33.05 | 32.16 | 32.68 | 1,198,020 | +0.06(+0.18%) |
Mar 17, 2022 | 31.73 | 32.69 | 31.48 | 32.62 | 805,984 | +0.61(+1.90%) |
Mar 16, 2022 | 31.28 | 32.32 | 31.01 | 32.01 | 908,441 | +1.22(+3.96%) |
Mar 15, 2022 | 30.94 | 31.44 | 30.52 | 30.80 | 836,439 | +0.04(+0.14%) |
Mar 14, 2022 | 30.65 | 31.14 | 30.41 | 30.75 | 686,993 | +0.47(+1.54%) |
Mar 11, 2022 | 31.03 | 31.41 | 30.25 | 30.29 | 581,559 | -0.54(-1.76%) |
Mar 10, 2022 | 29.71 | 30.96 | 29.57 | 30.83 | 865,592 | +0.52(+1.70%) |
Mar 09, 2022 | 29.80 | 30.80 | 29.80 | 30.31 | 780,185 | +1.37(+4.74%) |
Mar 08, 2022 | 29.35 | 30.08 | 28.71 | 28.94 | 1,254,516 | -0.31(-1.07%) |
Mar 07, 2022 | 30.96 | 31.07 | 29.22 | 29.25 | 1,113,132 | -1.93(-6.19%) |
Mar 04, 2022 | 31.30 | 31.37 | 30.69 | 31.18 | 684,491 | -0.64(-2.02%) |
Mar 03, 2022 | 32.48 | 32.66 | 31.55 | 31.83 | 661,987 | -0.58(-1.78%) |
Mar 02, 2022 | 31.54 | 32.76 | 31.54 | 32.40 | 962,457 | +1.20(+3.85%) |