Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.73 | 34.83 | 34.07 | 34.32 | 5,657,194 | -0.03(-0.10%) |
May 27, 2022 | 33.87 | 34.56 | 33.53 | 34.35 | 1,904,837 | +0.59(+1.74%) |
May 26, 2022 | 33.77 | 34.12 | 33.67 | 33.76 | 2,876,573 | +0.21(+0.63%) |
May 25, 2022 | 32.77 | 33.66 | 32.66 | 33.55 | 4,319,928 | +0.91(+2.79%) |
May 24, 2022 | 32.65 | 32.71 | 32.02 | 32.64 | 2,538,395 | -0.13(-0.39%) |
May 23, 2022 | 32.61 | 32.92 | 32.40 | 32.77 | 2,135,822 | +0.41(+1.26%) |
May 20, 2022 | 32.37 | 32.57 | 31.78 | 32.36 | 2,353,108 | +0.21(+0.66%) |
May 19, 2022 | 32.07 | 32.50 | 31.74 | 32.14 | 2,797,216 | -0.22(-0.68%) |
May 18, 2022 | 33.28 | 33.34 | 32.02 | 32.37 | 2,993,663 | -0.73(-2.21%) |
May 17, 2022 | 33.04 | 33.31 | 32.77 | 33.10 | 2,556,043 | +0.52(+1.59%) |
May 16, 2022 | 32.25 | 32.83 | 32.20 | 32.58 | 3,353,933 | +0.49(+1.54%) |
May 13, 2022 | 31.39 | 32.19 | 31.39 | 32.08 | 3,776,553 | +1.23(+4.00%) |
May 12, 2022 | 30.81 | 31.33 | 30.39 | 30.85 | 7,606,013 | -0.02(-0.06%) |
May 11, 2022 | 31.83 | 32.54 | 30.82 | 30.87 | 10,301,613 | -0.48(-1.52%) |
May 10, 2022 | 31.88 | 32.12 | 30.69 | 31.34 | 5,109,395 | -0.18(-0.56%) |
May 09, 2022 | 32.95 | 32.95 | 31.44 | 31.52 | 5,329,004 | -1.81(-5.43%) |
May 06, 2022 | 33.19 | 33.37 | 32.38 | 33.33 | 3,864,017 | +0.26(+0.78%) |
May 05, 2022 | 33.95 | 34.00 | 32.50 | 33.07 | 6,340,987 | -0.84(-2.49%) |
May 04, 2022 | 33.01 | 33.94 | 32.63 | 33.91 | 4,335,412 | +1.27(+3.89%) |
May 03, 2022 | 31.84 | 32.70 | 31.79 | 32.64 | 4,848,644 | +0.87(+2.73%) |
May 02, 2022 | 31.72 | 31.93 | 31.01 | 31.78 | 3,997,699 | +0.00(+0.00%) |
Apr 29, 2022 | 32.60 | 32.84 | 31.63 | 31.78 | 3,013,752 | -0.79(-2.43%) |
Apr 28, 2022 | 32.14 | 32.76 | 31.61 | 32.57 | 2,995,368 | +0.75(+2.36%) |
Apr 27, 2022 | 32.03 | 32.18 | 31.44 | 31.82 | 3,082,313 | +0.11(+0.34%) |
Apr 26, 2022 | 31.97 | 32.37 | 31.63 | 31.71 | 3,936,233 | -0.13(-0.42%) |
Apr 25, 2022 | 32.19 | 32.19 | 30.65 | 31.84 | 4,957,676 | -0.93(-2.83%) |
Apr 22, 2022 | 33.69 | 33.91 | 32.63 | 32.77 | 2,430,778 | -1.00(-2.97%) |
Apr 21, 2022 | 34.58 | 34.69 | 33.69 | 33.77 | 3,279,519 | -0.60(-1.75%) |
Apr 20, 2022 | 33.88 | 34.49 | 33.64 | 34.37 | 2,761,490 | +0.64(+1.91%) |
Apr 19, 2022 | 33.25 | 33.86 | 33.16 | 33.73 | 2,841,660 | +0.42(+1.25%) |
Apr 18, 2022 | 33.55 | 33.75 | 33.21 | 33.31 | 2,403,968 | -0.07(-0.20%) |
Apr 14, 2022 | 33.27 | 33.60 | 33.11 | 33.38 | 2,359,236 | -0.06(-0.17%) |
Apr 13, 2022 | 33.18 | 33.55 | 32.87 | 33.44 | 3,678,554 | +0.41(+1.24%) |
Apr 12, 2022 | 32.41 | 33.08 | 32.30 | 33.03 | 3,677,730 | +0.98(+3.05%) |
Apr 11, 2022 | 32.29 | 32.39 | 31.91 | 32.05 | 1,835,927 | -0.48(-1.49%) |
Apr 08, 2022 | 32.19 | 32.54 | 31.89 | 32.54 | 2,741,585 | +0.41(+1.27%) |
Apr 07, 2022 | 32.14 | 32.26 | 31.50 | 32.13 | 4,144,309 | +0.13(+0.39%) |
Apr 06, 2022 | 32.14 | 32.34 | 31.73 | 32.00 | 3,638,813 | -0.06(-0.18%) |
Apr 05, 2022 | 32.43 | 32.68 | 31.87 | 32.06 | 3,703,715 | -0.26(-0.80%) |
Apr 04, 2022 | 32.34 | 32.38 | 31.89 | 32.32 | 2,961,510 | +0.28(+0.89%) |
Apr 01, 2022 | 32.07 | 32.54 | 31.83 | 32.04 | 3,699,189 | +0.07(+0.21%) |
Mar 31, 2022 | 32.10 | 32.48 | 31.92 | 31.97 | 3,691,740 | -0.26(-0.80%) |
Mar 30, 2022 | 32.38 | 32.59 | 32.14 | 32.23 | 2,891,199 | -0.01(-0.03%) |
Mar 29, 2022 | 31.63 | 32.24 | 31.51 | 32.24 | 3,653,820 | +0.31(+0.97%) |
Mar 28, 2022 | 32.03 | 32.04 | 31.41 | 31.93 | 2,908,967 | -0.28(-0.88%) |
Mar 25, 2022 | 31.73 | 32.33 | 31.71 | 32.21 | 2,687,106 | +0.46(+1.45%) |
Mar 24, 2022 | 31.40 | 31.81 | 31.30 | 31.75 | 2,308,739 | +0.54(+1.74%) |
Mar 23, 2022 | 31.35 | 31.51 | 31.11 | 31.21 | 3,170,105 | +0.15(+0.48%) |
Mar 22, 2022 | 30.99 | 31.10 | 30.56 | 31.06 | 2,780,698 | +0.13(+0.43%) |
Mar 21, 2022 | 30.47 | 31.08 | 30.47 | 30.93 | 3,136,626 | +0.68(+2.26%) |
Mar 18, 2022 | 30.32 | 30.42 | 29.93 | 30.24 | 3,941,576 | -0.11(-0.36%) |
Mar 17, 2022 | 30.31 | 30.64 | 30.09 | 30.35 | 2,793,461 | +0.41(+1.37%) |
Mar 16, 2022 | 29.85 | 30.12 | 29.46 | 29.94 | 4,418,415 | +0.20(+0.67%) |
Mar 15, 2022 | 29.46 | 30.01 | 29.11 | 29.74 | 11,103,427 | -0.33(-1.11%) |
Mar 14, 2022 | 30.88 | 30.90 | 29.73 | 30.07 | 5,671,519 | -1.08(-3.46%) |
Mar 11, 2022 | 31.97 | 32.37 | 31.08 | 31.15 | 5,194,326 | -1.03(-3.19%) |
Mar 10, 2022 | 31.75 | 32.44 | 31.69 | 32.18 | 5,544,111 | +0.59(+1.88%) |
Mar 09, 2022 | 31.47 | 32.04 | 31.17 | 31.58 | 8,581,275 | -0.48(-1.51%) |
Mar 08, 2022 | 32.29 | 33.16 | 31.88 | 32.07 | 13,096,834 | +0.28(+0.89%) |
Mar 07, 2022 | 32.49 | 32.84 | 31.43 | 31.78 | 5,765,341 | -0.33(-1.04%) |
Mar 04, 2022 | 31.89 | 32.23 | 31.58 | 32.12 | 4,591,018 | +0.25(+0.79%) |
Mar 03, 2022 | 31.79 | 32.15 | 31.55 | 31.87 | 4,980,165 | -0.13(-0.39%) |
Mar 02, 2022 | 31.86 | 32.15 | 31.68 | 31.99 | 5,847,587 | +0.36(+1.13%) |