Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.48 | 32.72 | 32.23 | 32.50 | 22,927 | +0.25(+0.77%) |
May 27, 2022 | 32.08 | 32.30 | 32.04 | 32.25 | 8,042 | +0.40(+1.27%) |
May 26, 2022 | 31.66 | 31.85 | 31.61 | 31.84 | 43,779 | +0.40(+1.28%) |
May 25, 2022 | 31.45 | 31.55 | 31.30 | 31.44 | 13,278 | +0.11(+0.36%) |
May 24, 2022 | 31.38 | 31.38 | 31.00 | 31.33 | 21,835 | -0.23(-0.74%) |
May 23, 2022 | 31.30 | 31.74 | 31.30 | 31.56 | 5,909 | +0.52(+1.68%) |
May 20, 2022 | 31.16 | 31.16 | 30.59 | 31.04 | 3,953 | -0.10(-0.33%) |
May 19, 2022 | 30.81 | 31.32 | 30.81 | 31.15 | 7,452 | +0.36(+1.15%) |
May 18, 2022 | 31.44 | 31.44 | 30.79 | 30.79 | 11,694 | -0.76(-2.41%) |
May 17, 2022 | 31.53 | 31.63 | 31.42 | 31.55 | 18,648 | +0.41(+1.30%) |
May 16, 2022 | 31.04 | 31.25 | 30.93 | 31.14 | 39,762 | +0.31(+1.00%) |
May 13, 2022 | 30.33 | 30.97 | 30.18 | 30.83 | 8,392 | +0.85(+2.83%) |
May 12, 2022 | 30.08 | 30.18 | 29.66 | 29.98 | 6,171 | -0.26(-0.87%) |
May 11, 2022 | 30.47 | 30.91 | 30.25 | 30.25 | 9,738 | -0.07(-0.24%) |
May 10, 2022 | 30.89 | 30.89 | 30.15 | 30.32 | 22,649 | -0.17(-0.55%) |
May 09, 2022 | 31.27 | 31.53 | 30.49 | 30.49 | 13,772 | -1.27(-3.99%) |
May 06, 2022 | 31.84 | 31.84 | 31.50 | 31.76 | 7,154 | -0.06(-0.18%) |
May 05, 2022 | 32.64 | 32.64 | 31.74 | 31.82 | 3,112 | -1.03(-3.14%) |
May 04, 2022 | 32.35 | 32.85 | 32.10 | 32.85 | 13,259 | +0.66(+2.04%) |
May 03, 2022 | 31.88 | 32.35 | 31.88 | 32.19 | 33,326 | +0.45(+1.42%) |
May 02, 2022 | 31.66 | 31.74 | 31.32 | 31.74 | 6,354 | -0.16(-0.51%) |
Apr 29, 2022 | 32.63 | 32.70 | 31.90 | 31.90 | 10,401 | -0.58(-1.80%) |
Apr 28, 2022 | 32.09 | 32.67 | 31.97 | 32.49 | 7,331 | +0.57(+1.80%) |
Apr 27, 2022 | 31.84 | 32.03 | 31.84 | 31.91 | 2,387 | +0.06(+0.18%) |
Apr 26, 2022 | 32.20 | 32.21 | 31.85 | 31.85 | 12,136 | -0.71(-2.17%) |
Apr 25, 2022 | 33.11 | 33.11 | 31.95 | 32.56 | 29,781 | -0.31(-0.95%) |
Apr 22, 2022 | 33.47 | 33.47 | 32.86 | 32.87 | 9,251 | -1.01(-2.98%) |
Apr 21, 2022 | 34.63 | 34.68 | 33.85 | 33.88 | 7,636 | -0.68(-1.96%) |
Apr 20, 2022 | 34.62 | 34.70 | 34.50 | 34.56 | 24,792 | +0.30(+0.88%) |
Apr 19, 2022 | 34.08 | 34.31 | 34.07 | 34.25 | 15,217 | +0.23(+0.68%) |
Apr 18, 2022 | 34.01 | 34.22 | 34.01 | 34.02 | 2,501 | -0.05(-0.14%) |
Apr 14, 2022 | 34.09 | 34.20 | 33.99 | 34.07 | 8,719 | -0.03(-0.09%) |
Apr 13, 2022 | 33.85 | 34.18 | 33.79 | 34.10 | 20,540 | +0.24(+0.70%) |
Apr 12, 2022 | 34.19 | 34.19 | 33.76 | 33.87 | 6,156 | -0.08(-0.24%) |
Apr 11, 2022 | 34.48 | 34.48 | 33.95 | 33.95 | 3,862 | -0.33(-0.98%) |
Apr 08, 2022 | 34.07 | 34.33 | 34.06 | 34.28 | 23,119 | +0.12(+0.36%) |
Apr 07, 2022 | 34.21 | 34.22 | 33.82 | 34.16 | 9,514 | -0.13(-0.37%) |
Apr 06, 2022 | 34.44 | 34.44 | 34.19 | 34.29 | 27,078 | -0.33(-0.97%) |
Apr 05, 2022 | 34.96 | 35.05 | 34.62 | 34.62 | 6,210 | -0.16(-0.46%) |
Apr 04, 2022 | 34.69 | 34.83 | 34.60 | 34.78 | 6,909 | +0.30(+0.86%) |
Apr 01, 2022 | 34.75 | 34.75 | 34.27 | 34.49 | 44,645 | -0.17(-0.50%) |
Mar 31, 2022 | 34.88 | 34.88 | 34.63 | 34.66 | 9,669 | -0.19(-0.53%) |
Mar 30, 2022 | 34.91 | 34.98 | 34.76 | 34.84 | 17,590 | +0.01(+0.04%) |
Mar 29, 2022 | 34.83 | 34.86 | 34.53 | 34.83 | 5,479 | +0.19(+0.55%) |
Mar 28, 2022 | 34.60 | 34.64 | 34.35 | 34.64 | 4,167 | -0.05(-0.15%) |
Mar 25, 2022 | 34.45 | 34.78 | 34.45 | 34.69 | 27,222 | +0.28(+0.83%) |
Mar 24, 2022 | 34.51 | 34.57 | 34.31 | 34.41 | 28,315 | +0.03(+0.10%) |
Mar 23, 2022 | 34.50 | 34.61 | 34.32 | 34.37 | 5,105 | -0.26(-0.74%) |
Mar 22, 2022 | 34.55 | 34.68 | 34.55 | 34.63 | 1,078 | +0.30(+0.87%) |
Mar 21, 2022 | 34.28 | 34.41 | 34.27 | 34.33 | 9,812 | +0.23(+0.66%) |
Mar 18, 2022 | 33.55 | 34.10 | 33.55 | 34.10 | 5,546 | +0.19(+0.55%) |
Mar 17, 2022 | 33.33 | 33.92 | 33.33 | 33.92 | 14,482 | +0.60(+1.80%) |
Mar 16, 2022 | 33.16 | 33.35 | 32.78 | 33.32 | 14,269 | +0.61(+1.86%) |
Mar 15, 2022 | 32.42 | 32.77 | 32.38 | 32.71 | 12,675 | +0.12(+0.37%) |
Mar 14, 2022 | 32.95 | 33.04 | 32.58 | 32.59 | 9,043 | -0.53(-1.61%) |
Mar 11, 2022 | 33.26 | 33.31 | 33.10 | 33.12 | 21,313 | -0.01(-0.04%) |
Mar 10, 2022 | 32.93 | 33.14 | 32.93 | 33.14 | 978 | +0.20(+0.59%) |
Mar 09, 2022 | 32.83 | 33.01 | 32.73 | 32.94 | 2,798 | +0.56(+1.74%) |
Mar 08, 2022 | 32.96 | 32.96 | 32.38 | 32.38 | 8,020 | -0.38(-1.16%) |
Mar 07, 2022 | 33.11 | 33.23 | 32.76 | 32.76 | 30,795 | -0.28(-0.84%) |
Mar 04, 2022 | 32.76 | 33.06 | 32.69 | 33.04 | 21,904 | +0.15(+0.46%) |
Mar 03, 2022 | 33.01 | 33.07 | 32.89 | 32.89 | 4,005 | -0.14(-0.43%) |
Mar 02, 2022 | 32.73 | 33.04 | 32.73 | 33.03 | 2,012 | +0.78(+2.43%) |