Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.51 | 32.65 | 31.02 | 31.41 | 946,715 | -0.80(-2.49%) |
May 27, 2022 | 32.83 | 32.98 | 31.58 | 32.21 | 482,067 | -0.57(-1.74%) |
May 26, 2022 | 32.07 | 33.09 | 31.58 | 32.78 | 510,212 | +0.85(+2.66%) |
May 25, 2022 | 31.07 | 32.03 | 30.42 | 31.93 | 741,471 | +0.89(+2.86%) |
May 24, 2022 | 31.41 | 32.36 | 30.91 | 31.05 | 829,506 | -0.56(-1.77%) |
May 23, 2022 | 31.53 | 32.79 | 30.89 | 31.61 | 1,284,030 | +0.64(+2.05%) |
May 20, 2022 | 31.52 | 31.76 | 29.72 | 30.97 | 897,600 | -0.36(-1.13%) |
May 19, 2022 | 30.69 | 33.01 | 30.38 | 31.33 | 1,871,663 | +0.34(+1.09%) |
May 18, 2022 | 31.38 | 31.94 | 30.60 | 30.99 | 1,877,857 | -0.01(-0.03%) |
May 17, 2022 | 31.40 | 31.52 | 30.76 | 31.00 | 992,194 | +0.18(+0.58%) |
May 16, 2022 | 30.01 | 31.53 | 30.01 | 30.82 | 1,885,438 | +0.88(+2.93%) |
May 13, 2022 | 29.71 | 30.84 | 29.56 | 29.94 | 966,062 | +0.75(+2.56%) |
May 12, 2022 | 30.08 | 30.08 | 28.10 | 29.20 | 794,433 | -0.88(-2.92%) |
May 11, 2022 | 29.04 | 30.90 | 28.66 | 30.08 | 1,072,151 | +1.22(+4.24%) |
May 10, 2022 | 29.39 | 29.64 | 28.12 | 28.85 | 845,504 | -0.47(-1.60%) |
May 09, 2022 | 28.53 | 29.68 | 27.54 | 29.32 | 1,913,401 | -0.13(-0.44%) |
May 06, 2022 | 29.63 | 30.27 | 27.96 | 29.45 | 2,396,490 | -1.62(-5.21%) |
May 05, 2022 | 32.64 | 32.96 | 29.85 | 31.07 | 958,648 | -1.36(-4.20%) |
May 04, 2022 | 32.66 | 33.06 | 30.91 | 32.43 | 787,250 | +0.17(+0.54%) |
May 03, 2022 | 30.63 | 32.70 | 30.27 | 32.26 | 791,756 | +1.51(+4.90%) |
May 02, 2022 | 31.08 | 31.58 | 29.77 | 30.75 | 645,238 | -0.54(-1.73%) |
Apr 29, 2022 | 32.42 | 33.01 | 31.23 | 31.29 | 862,166 | -0.78(-2.43%) |
Apr 28, 2022 | 31.68 | 32.38 | 30.66 | 32.07 | 668,295 | -0.07(-0.23%) |
Apr 27, 2022 | 31.37 | 33.01 | 31.23 | 32.15 | 1,328,912 | +1.28(+4.14%) |
Apr 26, 2022 | 29.92 | 31.73 | 29.41 | 30.87 | 1,293,782 | +1.45(+4.93%) |
Apr 25, 2022 | 29.45 | 30.29 | 28.28 | 29.42 | 2,016,423 | -0.92(-3.03%) |
Apr 22, 2022 | 31.42 | 32.47 | 30.07 | 30.34 | 817,672 | -1.10(-3.51%) |
Apr 21, 2022 | 34.14 | 34.29 | 31.05 | 31.44 | 1,249,411 | -2.52(-7.41%) |
Apr 20, 2022 | 35.16 | 35.77 | 33.81 | 33.96 | 1,053,135 | -1.41(-4.00%) |
Apr 19, 2022 | 35.12 | 35.76 | 34.02 | 35.37 | 790,715 | -0.37(-1.03%) |
Apr 18, 2022 | 36.66 | 37.22 | 35.40 | 35.74 | 990,060 | -0.70(-1.92%) |
Apr 14, 2022 | 36.56 | 37.55 | 36.18 | 36.43 | 840,206 | -0.24(-0.65%) |
Apr 13, 2022 | 34.96 | 37.88 | 34.90 | 36.67 | 1,315,310 | +2.25(+6.54%) |
Apr 12, 2022 | 33.73 | 35.22 | 33.41 | 34.42 | 1,013,188 | +1.16(+3.48%) |
Apr 11, 2022 | 34.63 | 34.71 | 33.06 | 33.27 | 750,086 | -1.29(-3.72%) |
Apr 08, 2022 | 34.65 | 35.34 | 33.43 | 34.55 | 642,623 | +0.28(+0.80%) |
Apr 07, 2022 | 33.12 | 34.36 | 32.72 | 34.28 | 594,578 | +1.34(+4.07%) |
Apr 06, 2022 | 32.60 | 33.45 | 32.25 | 32.94 | 647,656 | +0.53(+1.64%) |
Apr 05, 2022 | 33.21 | 34.37 | 32.25 | 32.40 | 640,815 | -0.17(-0.51%) |
Apr 04, 2022 | 35.01 | 35.46 | 32.16 | 32.57 | 852,231 | -2.26(-6.49%) |
Apr 01, 2022 | 34.39 | 35.52 | 34.12 | 34.83 | 465,514 | +0.74(+2.18%) |
Mar 31, 2022 | 34.18 | 34.52 | 33.15 | 34.08 | 1,005,907 | -0.01(-0.03%) |
Mar 30, 2022 | 35.05 | 36.46 | 33.73 | 34.09 | 696,607 | -0.39(-1.12%) |
Mar 29, 2022 | 33.49 | 34.62 | 32.72 | 34.48 | 679,950 | -0.04(-0.11%) |
Mar 28, 2022 | 34.64 | 35.19 | 33.53 | 34.52 | 740,952 | -0.57(-1.62%) |
Mar 25, 2022 | 35.12 | 35.91 | 34.68 | 35.08 | 557,510 | +0.01(+0.03%) |
Mar 24, 2022 | 35.59 | 36.45 | 34.09 | 35.08 | 846,039 | -0.37(-1.04%) |
Mar 23, 2022 | 34.88 | 35.48 | 34.43 | 35.44 | 741,635 | +0.95(+2.74%) |
Mar 22, 2022 | 35.36 | 36.28 | 34.29 | 34.50 | 597,412 | -0.80(-2.26%) |
Mar 21, 2022 | 36.07 | 36.75 | 35.16 | 35.30 | 801,394 | +0.01(+0.03%) |
Mar 18, 2022 | 34.78 | 35.62 | 34.35 | 35.29 | 1,745,510 | +0.51(+1.45%) |
Mar 17, 2022 | 34.45 | 34.97 | 33.92 | 34.78 | 918,831 | +1.07(+3.16%) |
Mar 16, 2022 | 35.17 | 35.30 | 32.40 | 33.72 | 1,032,486 | -1.36(-3.88%) |
Mar 15, 2022 | 33.22 | 35.10 | 32.66 | 35.08 | 970,979 | +0.84(+2.44%) |
Mar 14, 2022 | 37.76 | 37.93 | 33.77 | 34.24 | 1,417,410 | -4.06(-10.60%) |
Mar 11, 2022 | 38.75 | 39.33 | 37.56 | 38.30 | 949,324 | -0.96(-2.46%) |
Mar 10, 2022 | 36.88 | 39.45 | 39.26 | 1,732,498 | +3.10(+8.56%) | |
Mar 09, 2022 | 35.25 | 36.51 | 34.69 | 36.17 | 1,791,577 | -0.27(-0.73%) |
Mar 08, 2022 | 35.98 | 38.07 | 35.49 | 36.43 | 1,695,925 | +1.07(+3.01%) |
Mar 07, 2022 | 35.48 | 36.51 | 34.18 | 35.37 | 1,731,226 | +0.15(+0.42%) |
Mar 04, 2022 | 34.97 | 35.30 | 34.05 | 35.22 | 1,468,111 | +0.19(+0.55%) |
Mar 03, 2022 | 33.99 | 36.01 | 33.33 | 35.03 | 1,810,753 | +1.56(+4.67%) |
Mar 02, 2022 | 31.14 | 33.71 | 30.69 | 33.47 | 1,678,251 | +2.87(+9.36%) |