Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.85 | 33.35 | 32.70 | 33.03 | 59,638 | -0.05(-0.16%) |
May 27, 2022 | 32.58 | 33.18 | 32.58 | 33.08 | 10,659 | +0.60(+1.84%) |
May 26, 2022 | 31.91 | 32.63 | 31.91 | 32.48 | 40,240 | +0.71(+2.24%) |
May 25, 2022 | 31.20 | 31.80 | 31.20 | 31.77 | 21,621 | +0.37(+1.19%) |
May 24, 2022 | 31.34 | 31.54 | 31.08 | 31.40 | 110,334 | -0.38(-1.20%) |
May 23, 2022 | 31.32 | 31.94 | 31.32 | 31.78 | 58,544 | +0.46(+1.47%) |
May 20, 2022 | 31.66 | 31.72 | 30.69 | 31.32 | 26,175 | -0.09(-0.28%) |
May 19, 2022 | 31.32 | 31.65 | 31.30 | 31.41 | 9,396 | -0.11(-0.36%) |
May 18, 2022 | 32.83 | 32.83 | 31.51 | 31.52 | 12,864 | -1.36(-4.14%) |
May 17, 2022 | 32.83 | 33.06 | 32.54 | 32.88 | 37,655 | +0.62(+1.93%) |
May 16, 2022 | 32.17 | 32.68 | 32.02 | 32.25 | 53,329 | +0.09(+0.27%) |
May 13, 2022 | 31.57 | 32.31 | 31.57 | 32.17 | 38,050 | +0.81(+2.57%) |
May 12, 2022 | 31.15 | 31.64 | 30.67 | 31.36 | 135,554 | -0.11(-0.36%) |
May 11, 2022 | 31.73 | 32.49 | 31.47 | 31.47 | 51,488 | -0.42(-1.30%) |
May 10, 2022 | 32.14 | 32.39 | 31.60 | 31.89 | 41,158 | +0.05(+0.16%) |
May 09, 2022 | 32.70 | 32.88 | 31.67 | 31.84 | 103,912 | -1.37(-4.12%) |
May 06, 2022 | 33.19 | 33.48 | 32.84 | 33.21 | 32,640 | -0.12(-0.36%) |
May 05, 2022 | 34.14 | 34.14 | 33.20 | 33.33 | 32,030 | -1.13(-3.27%) |
May 04, 2022 | 33.62 | 34.45 | 33.40 | 34.45 | 65,880 | +0.78(+2.32%) |
May 03, 2022 | 33.66 | 33.95 | 33.43 | 33.68 | 76,951 | +0.12(+0.36%) |
May 02, 2022 | 33.55 | 33.68 | 33.38 | 33.55 | 186,654 | -0.09(-0.26%) |
Apr 29, 2022 | 34.33 | 34.44 | 33.64 | 33.64 | 34,666 | -1.00(-2.88%) |
Apr 28, 2022 | 34.36 | 34.89 | 34.01 | 34.64 | 55,666 | +0.63(+1.86%) |
Apr 27, 2022 | 34.02 | 34.26 | 33.82 | 34.00 | 7,739 | +0.16(+0.46%) |
Apr 26, 2022 | 34.53 | 34.53 | 33.85 | 33.85 | 23,774 | -0.97(-2.79%) |
Apr 25, 2022 | 34.71 | 34.85 | 34.03 | 34.82 | 66,946 | -0.07(-0.20%) |
Apr 22, 2022 | 35.49 | 35.49 | 34.80 | 34.89 | 27,014 | -0.66(-1.85%) |
Apr 21, 2022 | 36.27 | 36.79 | 35.55 | 35.55 | 25,160 | -0.50(-1.39%) |
Apr 20, 2022 | 35.94 | 36.31 | 35.94 | 36.05 | 19,937 | +0.02(+0.05%) |
Apr 19, 2022 | 35.55 | 36.25 | 35.55 | 36.03 | 19,421 | +0.50(+1.41%) |
Apr 18, 2022 | 35.62 | 35.94 | 35.32 | 35.53 | 56,531 | -0.16(-0.46%) |
Apr 14, 2022 | 36.04 | 36.16 | 35.69 | 35.69 | 18,469 | -0.35(-0.96%) |
Apr 13, 2022 | 35.69 | 36.17 | 35.69 | 36.04 | 10,373 | +0.27(+0.75%) |
Apr 12, 2022 | 36.04 | 36.39 | 35.62 | 35.77 | 17,308 | -0.06(-0.17%) |
Apr 11, 2022 | 36.11 | 36.24 | 35.76 | 35.83 | 17,664 | -0.49(-1.36%) |
Apr 08, 2022 | 36.41 | 36.57 | 36.22 | 36.33 | 8,263 | -0.09(-0.24%) |
Apr 07, 2022 | 36.14 | 36.55 | 35.92 | 36.41 | 16,879 | +0.21(+0.57%) |
Apr 06, 2022 | 36.60 | 36.78 | 35.94 | 36.20 | 24,672 | -0.41(-1.11%) |
Apr 05, 2022 | 36.94 | 37.13 | 36.59 | 36.61 | 25,236 | -0.36(-0.96%) |
Apr 04, 2022 | 36.81 | 37.17 | 36.81 | 36.97 | 13,922 | +0.16(+0.42%) |
Apr 01, 2022 | 36.91 | 36.91 | 36.62 | 36.81 | 21,143 | +0.02(+0.05%) |
Mar 31, 2022 | 37.08 | 37.15 | 36.75 | 36.79 | 22,797 | -0.25(-0.68%) |
Mar 30, 2022 | 37.04 | 37.18 | 36.95 | 37.05 | 34,662 | -0.03(-0.07%) |
Mar 29, 2022 | 36.65 | 37.09 | 36.65 | 37.07 | 32,419 | +0.45(+1.23%) |
Mar 28, 2022 | 36.53 | 36.66 | 36.35 | 36.62 | 60,447 | +0.10(+0.28%) |
Mar 25, 2022 | 36.43 | 36.59 | 36.38 | 36.52 | 68,493 | +0.20(+0.55%) |
Mar 24, 2022 | 36.17 | 36.43 | 36.17 | 36.32 | 101,660 | +0.07(+0.19%) |
Mar 23, 2022 | 36.29 | 36.37 | 35.99 | 36.25 | 18,460 | -0.20(-0.55%) |
Mar 22, 2022 | 36.41 | 36.58 | 36.41 | 36.45 | 15,568 | +0.21(+0.57%) |
Mar 21, 2022 | 36.23 | 36.32 | 35.99 | 36.24 | 25,434 | -0.06(-0.17%) |
Mar 18, 2022 | 35.62 | 36.30 | 35.44 | 36.30 | 18,576 | +0.56(+1.58%) |
Mar 17, 2022 | 35.10 | 35.81 | 35.10 | 35.74 | 33,643 | +0.57(+1.63%) |
Mar 16, 2022 | 34.59 | 35.38 | 34.36 | 35.17 | 41,964 | +0.64(+1.86%) |
Mar 15, 2022 | 34.30 | 34.65 | 34.23 | 34.52 | 45,090 | +0.39(+1.14%) |
Mar 14, 2022 | 34.52 | 34.75 | 33.85 | 34.13 | 24,333 | -0.30(-0.88%) |
Mar 11, 2022 | 35.06 | 35.09 | 34.33 | 34.44 | 14,322 | -0.26(-0.75%) |
Mar 10, 2022 | 34.58 | 34.81 | 34.39 | 34.70 | 32,036 | -0.26(-0.74%) |
Mar 09, 2022 | 34.65 | 35.02 | 34.46 | 34.96 | 14,856 | +1.15(+3.41%) |
Mar 08, 2022 | 34.01 | 34.68 | 33.79 | 33.80 | 25,294 | -0.24(-0.71%) |
Mar 07, 2022 | 35.04 | 35.04 | 34.02 | 34.05 | 23,298 | -1.24(-3.51%) |
Mar 04, 2022 | 35.27 | 35.43 | 34.79 | 35.29 | 17,195 | -0.28(-0.78%) |
Mar 03, 2022 | 36.11 | 36.31 | 35.41 | 35.56 | 25,315 | -0.31(-0.87%) |
Mar 02, 2022 | 35.31 | 36.07 | 35.31 | 35.88 | 12,507 | +0.68(+1.92%) |