Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.48 | 32.68 | 32.17 | 32.34 | 9,556 | -0.07(-0.22%) |
May 27, 2022 | 32.21 | 32.49 | 32.21 | 32.41 | 26,483 | +0.19(+0.59%) |
May 26, 2022 | 32.27 | 32.44 | 32.22 | 32.22 | 10,526 | -0.09(-0.28%) |
May 25, 2022 | 32.25 | 32.34 | 32.17 | 32.31 | 141,788 | +0.10(+0.31%) |
May 24, 2022 | 32.40 | 32.40 | 32.16 | 32.21 | 16,887 | -0.34(-1.03%) |
May 23, 2022 | 32.48 | 32.55 | 32.41 | 32.55 | 12,879 | +0.21(+0.66%) |
May 20, 2022 | 32.39 | 32.52 | 32.25 | 32.34 | 30,133 | -0.19(-0.57%) |
May 19, 2022 | 32.25 | 32.53 | 32.24 | 32.52 | 46,815 | +0.14(+0.43%) |
May 18, 2022 | 32.60 | 32.60 | 32.35 | 32.38 | 52,334 | -0.38(-1.15%) |
May 17, 2022 | 32.74 | 32.79 | 32.65 | 32.76 | 26,053 | +0.03(+0.08%) |
May 16, 2022 | 32.67 | 32.73 | 32.54 | 32.73 | 11,083 | +0.18(+0.56%) |
May 13, 2022 | 32.29 | 32.55 | 32.20 | 32.55 | 68,988 | +0.31(+0.96%) |
May 12, 2022 | 32.13 | 32.39 | 32.03 | 32.24 | 21,614 | -0.09(-0.28%) |
May 11, 2022 | 32.02 | 32.52 | 31.98 | 32.33 | 18,198 | +0.14(+0.42%) |
May 10, 2022 | 32.11 | 32.20 | 31.82 | 32.20 | 62,932 | -0.12(-0.36%) |
May 09, 2022 | 32.16 | 32.47 | 32.12 | 32.31 | 32,431 | -0.09(-0.28%) |
May 06, 2022 | 32.50 | 32.71 | 32.30 | 32.40 | 32,658 | -0.21(-0.64%) |
May 05, 2022 | 32.55 | 32.61 | 32.40 | 32.61 | 74,850 | +0.23(+0.70%) |
May 04, 2022 | 32.29 | 32.69 | 32.11 | 32.39 | 30,249 | +0.39(+1.22%) |
May 03, 2022 | 32.15 | 32.21 | 31.95 | 32.00 | 108,039 | -0.05(-0.17%) |
May 02, 2022 | 31.87 | 32.13 | 31.87 | 32.05 | 36,651 | -0.19(-0.59%) |
Apr 29, 2022 | 32.46 | 32.48 | 32.09 | 32.24 | 4,774 | -0.25(-0.78%) |
Apr 28, 2022 | 32.18 | 32.59 | 32.14 | 32.50 | 41,750 | +0.32(+0.99%) |
Apr 27, 2022 | 32.01 | 32.25 | 31.96 | 32.18 | 15,098 | +0.28(+0.88%) |
Apr 26, 2022 | 31.90 | 32.14 | 31.90 | 31.90 | 22,963 | -0.31(-0.96%) |
Apr 25, 2022 | 31.71 | 32.22 | 31.71 | 32.20 | 13,327 | +0.10(+0.31%) |
Apr 22, 2022 | 32.52 | 32.59 | 32.11 | 32.11 | 19,894 | -0.59(-1.80%) |
Apr 21, 2022 | 32.88 | 32.91 | 32.57 | 32.69 | 23,778 | -0.15(-0.44%) |
Apr 20, 2022 | 32.94 | 32.97 | 32.77 | 32.84 | 21,710 | -0.10(-0.30%) |
Apr 19, 2022 | 32.69 | 32.98 | 32.69 | 32.94 | 17,133 | -0.12(-0.36%) |
Apr 18, 2022 | 33.35 | 33.35 | 32.87 | 33.06 | 17,141 | +0.21(+0.63%) |
Apr 14, 2022 | 32.72 | 32.88 | 32.70 | 32.85 | 21,572 | +0.12(+0.37%) |
Apr 13, 2022 | 32.47 | 32.78 | 32.45 | 32.73 | 7,999 | +0.43(+1.33%) |
Apr 12, 2022 | 32.37 | 32.51 | 32.27 | 32.30 | 19,087 | +0.09(+0.29%) |
Apr 11, 2022 | 32.30 | 32.33 | 32.16 | 32.20 | 21,837 | -0.21(-0.64%) |
Apr 08, 2022 | 32.33 | 32.50 | 32.33 | 32.41 | 17,175 | -0.05(-0.17%) |
Apr 07, 2022 | 32.37 | 32.47 | 32.18 | 32.47 | 17,990 | +0.03(+0.09%) |
Apr 06, 2022 | 32.66 | 32.66 | 32.40 | 32.44 | 20,810 | -0.03(-0.09%) |
Apr 05, 2022 | 32.64 | 32.67 | 32.47 | 32.47 | 63,685 | -0.29(-0.89%) |
Apr 04, 2022 | 32.77 | 32.81 | 32.63 | 32.76 | 32,278 | +0.21(+0.64%) |
Apr 01, 2022 | 32.62 | 32.70 | 32.51 | 32.55 | 40,618 | -0.06(-0.18%) |
Mar 31, 2022 | 32.66 | 32.72 | 32.52 | 32.61 | 46,502 | -0.15(-0.45%) |
Mar 30, 2022 | 32.73 | 32.78 | 32.66 | 32.76 | 41,354 | +0.20(+0.60%) |
Mar 29, 2022 | 32.53 | 32.63 | 32.44 | 32.56 | 7,504 | +0.00(+0.01%) |
Mar 28, 2022 | 32.68 | 32.85 | 32.56 | 32.56 | 10,842 | -0.36(-1.09%) |
Mar 25, 2022 | 32.99 | 32.99 | 32.75 | 32.92 | 44,894 | -0.02(-0.07%) |
Mar 24, 2022 | 33.01 | 33.15 | 32.94 | 32.94 | 56,610 | -0.19(-0.58%) |
Mar 23, 2022 | 33.09 | 33.14 | 32.92 | 33.13 | 5,743 | +0.40(+1.22%) |
Mar 22, 2022 | 32.60 | 32.77 | 32.53 | 32.73 | 7,437 | +0.03(+0.11%) |
Mar 21, 2022 | 32.66 | 32.79 | 32.57 | 32.70 | 32,747 | +0.05(+0.14%) |
Mar 18, 2022 | 32.40 | 32.67 | 32.40 | 32.65 | 21,736 | +0.09(+0.28%) |
Mar 17, 2022 | 32.51 | 32.62 | 32.39 | 32.56 | 93,698 | +0.21(+0.64%) |
Mar 16, 2022 | 32.49 | 32.49 | 32.26 | 32.35 | 41,446 | -0.05(-0.16%) |
Mar 15, 2022 | 32.28 | 32.55 | 32.28 | 32.40 | 19,016 | -0.15(-0.46%) |
Mar 14, 2022 | 30.16 | 32.72 | 30.16 | 32.55 | 7,838 | -0.44(-1.33%) |
Mar 11, 2022 | 32.77 | 33.02 | 32.76 | 32.99 | 17,043 | +0.07(+0.21%) |
Mar 10, 2022 | 33.50 | 33.50 | 32.75 | 32.92 | 46,354 | -0.20(-0.60%) |
Mar 09, 2022 | 33.67 | 33.77 | 32.67 | 33.12 | 33,485 | -1.22(-3.54%) |
Mar 08, 2022 | 34.56 | 34.56 | 33.64 | 34.34 | 72,748 | +0.10(+0.30%) |
Mar 07, 2022 | 33.92 | 34.35 | 33.86 | 34.23 | 37,916 | +0.59(+1.76%) |
Mar 04, 2022 | 33.57 | 34.00 | 33.44 | 33.64 | 19,220 | +0.28(+0.84%) |
Mar 03, 2022 | 33.18 | 33.46 | 33.05 | 33.36 | 23,357 | +0.47(+1.43%) |
Mar 02, 2022 | 32.69 | 33.08 | 32.69 | 32.89 | 36,211 | +0.63(+1.97%) |