Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.39 | 32.64 | 31.86 | 31.89 | 98,507 | -0.42(-1.30%) |
May 27, 2022 | 31.70 | 32.39 | 31.45 | 32.31 | 54,965 | +0.80(+2.54%) |
May 26, 2022 | 32.07 | 32.27 | 31.46 | 31.51 | 49,190 | -0.36(-1.13%) |
May 25, 2022 | 31.22 | 31.95 | 31.22 | 31.87 | 88,625 | +0.58(+1.85%) |
May 24, 2022 | 31.65 | 32.07 | 30.71 | 31.29 | 56,256 | -0.61(-1.91%) |
May 23, 2022 | 31.17 | 32.15 | 31.04 | 31.90 | 61,326 | +1.01(+3.27%) |
May 20, 2022 | 31.61 | 31.61 | 30.43 | 30.89 | 300,347 | -0.48(-1.53%) |
May 19, 2022 | 31.86 | 31.95 | 30.36 | 31.37 | 153,454 | -0.61(-1.91%) |
May 18, 2022 | 32.80 | 32.89 | 31.86 | 31.98 | 124,392 | -0.81(-2.47%) |
May 17, 2022 | 32.67 | 33.16 | 32.52 | 32.79 | 59,409 | +0.48(+1.49%) |
May 16, 2022 | 32.60 | 32.82 | 31.92 | 32.31 | 75,014 | +0.03(+0.09%) |
May 13, 2022 | 31.60 | 32.48 | 31.45 | 32.28 | 102,088 | +0.75(+2.38%) |
May 12, 2022 | 31.08 | 31.77 | 30.95 | 31.53 | 64,444 | +0.40(+1.28%) |
May 11, 2022 | 31.43 | 31.89 | 30.93 | 31.13 | 87,722 | -0.34(-1.08%) |
May 10, 2022 | 31.54 | 31.99 | 30.87 | 31.47 | 64,126 | -0.01(-0.03%) |
May 09, 2022 | 31.58 | 32.51 | 31.22 | 31.48 | 82,085 | -0.52(-1.62%) |
May 06, 2022 | 31.87 | 32.35 | 31.58 | 32.00 | 88,725 | +0.08(+0.25%) |
May 05, 2022 | 32.53 | 33.16 | 31.49 | 31.92 | 121,844 | -0.48(-1.48%) |
May 04, 2022 | 32.47 | 33.05 | 31.39 | 32.40 | 115,767 | +1.06(+3.38%) |
May 03, 2022 | 32.28 | 33.17 | 31.25 | 31.34 | 119,848 | -0.97(-3.00%) |
May 02, 2022 | 31.98 | 32.87 | 31.71 | 32.31 | 94,062 | +0.39(+1.22%) |
Apr 29, 2022 | 32.64 | 32.87 | 31.79 | 31.92 | 72,553 | -0.77(-2.36%) |
Apr 28, 2022 | 32.85 | 33.09 | 32.11 | 32.69 | 54,513 | +0.07(+0.21%) |
Apr 27, 2022 | 33.04 | 33.39 | 32.46 | 32.62 | 59,711 | -0.48(-1.45%) |
Apr 26, 2022 | 33.13 | 33.40 | 32.80 | 33.10 | 56,375 | -0.06(-0.18%) |
Apr 25, 2022 | 33.11 | 33.50 | 32.55 | 33.16 | 101,063 | -0.14(-0.42%) |
Apr 22, 2022 | 33.89 | 33.91 | 32.81 | 33.30 | 72,737 | -0.64(-1.89%) |
Apr 21, 2022 | 34.19 | 34.33 | 33.77 | 33.94 | 47,013 | +0.05(+0.15%) |
Apr 20, 2022 | 33.58 | 34.40 | 33.58 | 33.89 | 35,480 | +0.33(+0.98%) |
Apr 19, 2022 | 33.40 | 33.87 | 33.34 | 33.56 | 46,724 | +0.09(+0.27%) |
Apr 18, 2022 | 33.68 | 33.73 | 33.09 | 33.47 | 42,205 | -0.31(-0.92%) |
Apr 14, 2022 | 33.88 | 34.05 | 33.59 | 33.78 | 46,410 | -0.09(-0.27%) |
Apr 13, 2022 | 33.52 | 34.09 | 33.49 | 33.87 | 69,315 | +0.35(+1.04%) |
Apr 12, 2022 | 33.20 | 33.90 | 33.20 | 33.52 | 50,436 | +0.53(+1.61%) |
Apr 11, 2022 | 33.06 | 33.55 | 32.91 | 32.99 | 74,180 | -0.04(-0.12%) |
Apr 08, 2022 | 33.56 | 33.64 | 33.03 | 33.03 | 63,223 | -0.72(-2.13%) |
Apr 07, 2022 | 33.07 | 33.84 | 32.92 | 33.75 | 79,650 | +0.63(+1.90%) |
Apr 06, 2022 | 33.21 | 33.36 | 32.73 | 33.12 | 72,598 | +0.04(+0.12%) |
Apr 05, 2022 | 33.75 | 34.09 | 33.03 | 33.08 | 74,340 | -0.78(-2.30%) |
Apr 04, 2022 | 35.13 | 35.13 | 33.75 | 33.86 | 70,511 | -1.44(-4.08%) |
Apr 01, 2022 | 34.54 | 35.50 | 34.54 | 35.30 | 96,382 | +0.85(+2.47%) |
Mar 31, 2022 | 34.39 | 34.86 | 34.39 | 34.45 | 87,578 | +0.14(+0.41%) |
Mar 30, 2022 | 34.48 | 34.59 | 34.07 | 34.31 | 58,524 | -0.17(-0.49%) |
Mar 29, 2022 | 34.51 | 34.70 | 33.96 | 34.48 | 108,028 | +0.33(+0.97%) |
Mar 28, 2022 | 33.75 | 34.30 | 33.48 | 34.15 | 114,408 | +0.54(+1.61%) |
Mar 25, 2022 | 33.44 | 33.71 | 33.28 | 33.61 | 96,158 | +0.30(+0.90%) |
Mar 24, 2022 | 33.33 | 33.56 | 33.05 | 33.31 | 44,368 | +0.19(+0.57%) |
Mar 23, 2022 | 33.84 | 34.00 | 33.07 | 33.12 | 31,097 | -0.82(-2.42%) |
Mar 22, 2022 | 33.96 | 34.05 | 33.59 | 33.94 | 50,347 | +0.15(+0.44%) |
Mar 21, 2022 | 33.35 | 34.03 | 33.31 | 33.79 | 45,431 | +0.66(+1.99%) |
Mar 18, 2022 | 33.85 | 34.02 | 33.10 | 33.13 | 243,045 | -0.64(-1.90%) |
Mar 17, 2022 | 33.92 | 34.45 | 33.51 | 33.77 | 158,465 | -0.18(-0.53%) |
Mar 16, 2022 | 33.44 | 34.00 | 33.16 | 33.95 | 76,472 | +0.56(+1.68%) |
Mar 15, 2022 | 33.53 | 33.61 | 32.89 | 33.39 | 102,529 | -0.07(-0.21%) |
Mar 14, 2022 | 34.17 | 34.17 | 32.79 | 33.46 | 83,354 | -0.57(-1.67%) |
Mar 11, 2022 | 34.64 | 34.64 | 33.49 | 34.03 | 84,214 | -0.47(-1.36%) |
Mar 10, 2022 | 34.42 | 34.69 | 34.26 | 34.50 | 101,997 | -0.05(-0.14%) |
Mar 09, 2022 | 33.74 | 34.87 | 33.48 | 34.55 | 155,035 | +0.76(+2.25%) |
Mar 08, 2022 | 34.43 | 34.43 | 33.56 | 33.79 | 133,543 | -0.65(-1.89%) |
Mar 07, 2022 | 34.47 | 35.23 | 33.58 | 34.44 | 187,071 | -0.40(-1.15%) |
Mar 04, 2022 | 34.63 | 34.90 | 33.91 | 34.84 | 167,000 | +0.13(+0.37%) |
Mar 03, 2022 | 32.90 | 35.27 | 32.90 | 34.71 | 192,595 | +1.99(+6.08%) |
Mar 02, 2022 | 31.47 | 32.85 | 30.86 | 32.72 | 117,507 | +1.34(+4.27%) |