Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.87 | 33.91 | 33.67 | 33.75 | 406,816 | -0.08(-0.24%) |
May 27, 2022 | 33.68 | 33.89 | 33.66 | 33.83 | 236,470 | +0.34(+1.02%) |
May 26, 2022 | 33.21 | 33.58 | 33.21 | 33.49 | 203,301 | +0.30(+0.90%) |
May 25, 2022 | 32.96 | 33.32 | 32.96 | 33.19 | 610,497 | +0.09(+0.27%) |
May 24, 2022 | 32.99 | 33.17 | 32.88 | 33.10 | 1,064,347 | -0.18(-0.54%) |
May 23, 2022 | 33.07 | 33.35 | 33.02 | 33.28 | 582,978 | +0.33(+1.00%) |
May 20, 2022 | 33.09 | 33.18 | 32.58 | 32.95 | 575,367 | +0.28(+0.86%) |
May 19, 2022 | 32.39 | 32.82 | 32.25 | 32.67 | 2,892,568 | -0.05(-0.15%) |
May 18, 2022 | 33.12 | 33.18 | 32.66 | 32.72 | 679,061 | -0.66(-1.98%) |
May 17, 2022 | 33.49 | 33.49 | 33.16 | 33.38 | 541,705 | +0.38(+1.15%) |
May 16, 2022 | 32.89 | 33.18 | 32.85 | 33.00 | 339,335 | -0.06(-0.18%) |
May 13, 2022 | 32.62 | 33.09 | 32.62 | 33.06 | 546,464 | +0.81(+2.51%) |
May 12, 2022 | 32.06 | 32.42 | 31.96 | 32.25 | 637,986 | +0.11(+0.34%) |
May 11, 2022 | 32.25 | 32.72 | 32.12 | 32.14 | 1,226,900 | -0.18(-0.56%) |
May 10, 2022 | 32.59 | 32.59 | 32.09 | 32.32 | 10,565,797 | +0.26(+0.81%) |
May 09, 2022 | 32.38 | 32.46 | 31.97 | 32.06 | 542,500 | -0.87(-2.64%) |
May 06, 2022 | 33.01 | 33.08 | 32.72 | 32.93 | 1,060,701 | -0.27(-0.81%) |
May 05, 2022 | 33.76 | 33.76 | 33.05 | 33.20 | 662,228 | -0.72(-2.12%) |
May 04, 2022 | 33.65 | 33.98 | 33.34 | 33.92 | 1,093,476 | +0.27(+0.80%) |
May 03, 2022 | 33.47 | 33.76 | 33.45 | 33.65 | 523,285 | +0.23(+0.69%) |
May 02, 2022 | 33.41 | 33.51 | 33.08 | 33.42 | 2,461,777 | +0.07(+0.21%) |
Apr 29, 2022 | 33.87 | 34.06 | 33.35 | 33.35 | 408,424 | -0.55(-1.62%) |
Apr 28, 2022 | 33.70 | 33.98 | 33.46 | 33.90 | 611,406 | +0.70(+2.11%) |
Apr 27, 2022 | 33.22 | 33.38 | 33.07 | 33.20 | 505,704 | +0.33(+1.00%) |
Apr 26, 2022 | 33.39 | 33.39 | 32.87 | 32.87 | 414,518 | -0.75(-2.23%) |
Apr 25, 2022 | 33.37 | 33.64 | 33.19 | 33.62 | 469,969 | -0.01(-0.01%) |
Apr 22, 2022 | 34.00 | 34.19 | 33.61 | 33.62 | 549,020 | -0.28(-0.84%) |
Apr 21, 2022 | 34.47 | 34.52 | 33.91 | 33.91 | 565,940 | -0.26(-0.76%) |
Apr 20, 2022 | 34.26 | 34.31 | 34.12 | 34.17 | 523,161 | +0.01(+0.03%) |
Apr 19, 2022 | 33.79 | 34.18 | 33.79 | 34.16 | 296,747 | +0.22(+0.65%) |
Apr 18, 2022 | 33.90 | 34.14 | 33.88 | 33.94 | 245,020 | +0.00(+0.00%) |
Apr 14, 2022 | 34.07 | 34.18 | 33.93 | 33.94 | 314,967 | -0.01(-0.01%) |
Apr 13, 2022 | 33.70 | 33.96 | 33.70 | 33.95 | 274,598 | +0.30(+0.91%) |
Apr 12, 2022 | 33.82 | 33.93 | 33.57 | 33.64 | 444,832 | -0.22(-0.65%) |
Apr 11, 2022 | 34.01 | 34.12 | 33.84 | 33.86 | 360,215 | -0.27(-0.79%) |
Apr 08, 2022 | 34.10 | 34.25 | 34.08 | 34.13 | 693,835 | +0.02(+0.06%) |
Apr 07, 2022 | 33.81 | 34.18 | 33.77 | 34.11 | 424,365 | +0.13(+0.38%) |
Apr 06, 2022 | 33.85 | 34.09 | 33.75 | 33.98 | 1,109,389 | -0.31(-0.90%) |
Apr 05, 2022 | 34.38 | 34.43 | 34.23 | 34.29 | 379,532 | -0.30(-0.87%) |
Apr 04, 2022 | 34.34 | 34.62 | 34.34 | 34.59 | 412,231 | +0.23(+0.67%) |
Apr 01, 2022 | 34.27 | 34.38 | 34.15 | 34.36 | 696,985 | +0.42(+1.24%) |
Mar 31, 2022 | 34.26 | 34.30 | 33.94 | 33.94 | 254,276 | -0.46(-1.34%) |
Mar 30, 2022 | 34.45 | 34.55 | 34.32 | 34.40 | 220,217 | -0.34(-0.99%) |
Mar 29, 2022 | 34.69 | 34.77 | 34.45 | 34.74 | 375,994 | +0.52(+1.50%) |
Mar 28, 2022 | 34.12 | 34.24 | 33.95 | 34.23 | 333,839 | +0.08(+0.23%) |
Mar 25, 2022 | 34.06 | 34.16 | 33.90 | 34.15 | 442,630 | +0.02(+0.06%) |
Mar 24, 2022 | 33.92 | 34.13 | 33.89 | 34.13 | 396,218 | +0.36(+1.07%) |
Mar 23, 2022 | 33.84 | 34.00 | 33.74 | 33.77 | 1,811,068 | -0.39(-1.14%) |
Mar 22, 2022 | 33.99 | 34.20 | 33.99 | 34.16 | 530,295 | +0.33(+0.99%) |
Mar 21, 2022 | 33.89 | 33.93 | 33.68 | 33.83 | 261,592 | -0.13(-0.38%) |
Mar 18, 2022 | 33.43 | 33.98 | 33.43 | 33.95 | 430,428 | +0.36(+1.09%) |
Mar 17, 2022 | 33.31 | 33.60 | 33.23 | 33.59 | 3,242,275 | +0.17(+0.51%) |
Mar 16, 2022 | 33.03 | 33.42 | 32.88 | 33.42 | 876,445 | +0.95(+2.93%) |
Mar 15, 2022 | 32.20 | 32.54 | 32.09 | 32.47 | 585,966 | +0.31(+0.96%) |
Mar 14, 2022 | 32.29 | 32.46 | 32.09 | 32.16 | 679,570 | +0.35(+1.10%) |
Mar 11, 2022 | 32.30 | 32.30 | 31.80 | 31.81 | 350,046 | -0.11(-0.34%) |
Mar 10, 2022 | 31.84 | 31.72 | 31.92 | 463,090 | -0.27(-0.84%) | |
Mar 09, 2022 | 31.71 | 32.36 | 31.71 | 32.19 | 567,974 | +1.02(+3.29%) |
Mar 08, 2022 | 31.17 | 31.66 | 30.76 | 31.16 | 1,840,084 | +0.29(+0.92%) |
Mar 07, 2022 | 31.55 | 31.57 | 30.60 | 30.88 | 1,801,878 | -0.78(-2.46%) |
Mar 04, 2022 | 31.86 | 31.86 | 31.42 | 31.66 | 628,743 | -0.81(-2.49%) |
Mar 03, 2022 | 32.97 | 32.97 | 32.37 | 32.47 | 747,422 | -0.54(-1.62%) |
Mar 02, 2022 | 32.89 | 33.14 | 32.83 | 33.01 | 759,925 | +0.41(+1.27%) |