Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.54 | 32.54 | 31.92 | 31.99 | 52,509 | -0.23(-0.72%) |
May 27, 2022 | 32.34 | 32.34 | 32.01 | 32.22 | 73,562 | +0.26(+0.81%) |
May 26, 2022 | 31.95 | 32.13 | 31.90 | 31.96 | 20,402 | +0.12(+0.39%) |
May 25, 2022 | 31.97 | 31.97 | 31.67 | 31.84 | 31,564 | +0.15(+0.46%) |
May 24, 2022 | 31.58 | 31.73 | 31.49 | 31.69 | 39,338 | +0.07(+0.22%) |
May 23, 2022 | 31.37 | 31.64 | 31.35 | 31.62 | 45,509 | +0.33(+1.04%) |
May 20, 2022 | 31.56 | 31.56 | 30.89 | 31.29 | 40,480 | +0.03(+0.09%) |
May 19, 2022 | 30.60 | 31.43 | 30.60 | 31.27 | 55,378 | +0.34(+1.11%) |
May 18, 2022 | 31.75 | 31.75 | 30.86 | 30.93 | 61,064 | -0.59(-1.87%) |
May 17, 2022 | 31.26 | 31.75 | 31.26 | 31.51 | 124,145 | +0.28(+0.91%) |
May 16, 2022 | 30.68 | 31.46 | 30.68 | 31.23 | 69,339 | +0.27(+0.87%) |
May 13, 2022 | 30.66 | 31.17 | 30.42 | 30.96 | 74,700 | +0.46(+1.51%) |
May 12, 2022 | 30.74 | 30.74 | 30.31 | 30.50 | 249,582 | -0.23(-0.75%) |
May 11, 2022 | 30.54 | 31.18 | 30.48 | 30.73 | 32,887 | +0.37(+1.22%) |
May 10, 2022 | 31.51 | 31.51 | 30.26 | 30.36 | 46,714 | -0.69(-2.21%) |
May 09, 2022 | 31.74 | 31.77 | 30.70 | 31.05 | 198,428 | -0.70(-2.22%) |
May 06, 2022 | 31.61 | 31.80 | 31.48 | 31.75 | 29,901 | +0.07(+0.22%) |
May 05, 2022 | 32.03 | 32.08 | 31.44 | 31.68 | 18,535 | -0.56(-1.74%) |
May 04, 2022 | 31.81 | 32.33 | 31.61 | 32.24 | 33,183 | +0.75(+2.38%) |
May 03, 2022 | 31.13 | 31.50 | 30.80 | 31.49 | 15,926 | +0.36(+1.16%) |
May 02, 2022 | 31.28 | 31.28 | 30.65 | 31.13 | 64,923 | -0.16(-0.51%) |
Apr 29, 2022 | 32.02 | 32.02 | 31.27 | 31.29 | 39,350 | -0.64(-2.00%) |
Apr 28, 2022 | 31.43 | 32.00 | 31.43 | 31.93 | 83,996 | +0.34(+1.08%) |
Apr 27, 2022 | 31.45 | 31.68 | 31.43 | 31.59 | 25,469 | +0.06(+0.19%) |
Apr 26, 2022 | 31.64 | 31.78 | 31.41 | 31.53 | 28,263 | -0.02(-0.06%) |
Apr 25, 2022 | 32.49 | 32.49 | 30.96 | 31.55 | 17,017 | -0.87(-2.68%) |
Apr 22, 2022 | 33.00 | 33.14 | 32.18 | 32.42 | 23,104 | -0.51(-1.55%) |
Apr 21, 2022 | 33.62 | 33.68 | 32.78 | 32.93 | 34,107 | -0.58(-1.73%) |
Apr 20, 2022 | 33.06 | 33.51 | 32.91 | 33.51 | 35,488 | +0.45(+1.36%) |
Apr 19, 2022 | 33.08 | 33.12 | 32.94 | 33.06 | 14,572 | -0.27(-0.81%) |
Apr 18, 2022 | 33.30 | 33.39 | 33.22 | 33.33 | 20,787 | +0.18(+0.54%) |
Apr 14, 2022 | 33.11 | 33.21 | 32.97 | 33.15 | 19,344 | -0.23(-0.70%) |
Apr 13, 2022 | 32.88 | 33.38 | 32.81 | 33.38 | 17,414 | +0.66(+2.03%) |
Apr 12, 2022 | 32.72 | 33.16 | 32.50 | 32.72 | 13,990 | +0.29(+0.89%) |
Apr 11, 2022 | 32.33 | 32.55 | 31.95 | 32.43 | 23,162 | +0.11(+0.35%) |
Apr 08, 2022 | 32.10 | 32.36 | 32.10 | 32.32 | 6,652 | +0.25(+0.78%) |
Apr 07, 2022 | 32.01 | 32.29 | 31.64 | 32.07 | 14,501 | +0.14(+0.45%) |
Apr 06, 2022 | 32.01 | 32.09 | 31.92 | 31.92 | 8,452 | -0.10(-0.30%) |
Apr 05, 2022 | 32.62 | 32.65 | 32.00 | 32.02 | 51,423 | -0.41(-1.26%) |
Apr 04, 2022 | 32.60 | 32.60 | 32.17 | 32.43 | 22,438 | +0.10(+0.32%) |
Apr 01, 2022 | 32.13 | 32.33 | 32.10 | 32.33 | 8,738 | +0.10(+0.29%) |
Mar 31, 2022 | 32.30 | 32.65 | 32.23 | 32.23 | 53,823 | -0.17(-0.52%) |
Mar 30, 2022 | 32.50 | 32.73 | 32.38 | 32.40 | 24,972 | +0.15(+0.47%) |
Mar 29, 2022 | 31.91 | 32.25 | 31.60 | 32.25 | 9,486 | +0.16(+0.49%) |
Mar 28, 2022 | 33.14 | 33.14 | 32.00 | 32.09 | 7,747 | -0.99(-2.99%) |
Mar 25, 2022 | 32.84 | 33.08 | 32.66 | 33.08 | 5,753 | +0.29(+0.88%) |
Mar 24, 2022 | 32.83 | 32.92 | 32.58 | 32.79 | 10,210 | +0.04(+0.12%) |
Mar 23, 2022 | 32.67 | 32.83 | 32.67 | 32.75 | 16,043 | +0.22(+0.68%) |
Mar 22, 2022 | 32.75 | 32.87 | 32.29 | 32.53 | 57,636 | -0.08(-0.25%) |
Mar 21, 2022 | 32.66 | 32.79 | 32.40 | 32.61 | 8,933 | +0.45(+1.38%) |
Mar 18, 2022 | 32.18 | 32.28 | 31.87 | 32.16 | 5,618 | +0.14(+0.45%) |
Mar 17, 2022 | 32.60 | 32.60 | 31.56 | 32.02 | 33,841 | +0.15(+0.47%) |
Mar 16, 2022 | 31.35 | 31.87 | 31.35 | 31.87 | 12,146 | +0.68(+2.19%) |
Mar 15, 2022 | 31.50 | 31.88 | 30.73 | 31.19 | 18,583 | -0.55(-1.74%) |
Mar 14, 2022 | 31.82 | 31.86 | 31.58 | 31.74 | 12,375 | -0.23(-0.70%) |
Mar 11, 2022 | 31.94 | 32.15 | 31.91 | 31.96 | 7,265 | -0.11(-0.36%) |
Mar 10, 2022 | 31.76 | 32.08 | 31.76 | 32.08 | 8,277 | +0.23(+0.72%) |
Mar 09, 2022 | 32.20 | 32.36 | 31.80 | 31.85 | 51,099 | -0.80(-2.45%) |
Mar 08, 2022 | 32.42 | 32.85 | 32.42 | 32.65 | 21,446 | +0.34(+1.04%) |
Mar 07, 2022 | 32.52 | 32.52 | 32.25 | 32.31 | 8,336 | -0.05(-0.14%) |
Mar 04, 2022 | 32.02 | 32.38 | 31.98 | 32.36 | 14,241 | +0.35(+1.11%) |
Mar 03, 2022 | 31.82 | 32.06 | 31.73 | 32.01 | 5,481 | +0.14(+0.44%) |
Mar 02, 2022 | 31.57 | 31.93 | 31.47 | 31.87 | 15,809 | +0.78(+2.50%) |