Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.73 | 32.88 | 32.47 | 32.69 | 340,810 | -0.14(-0.41%) |
May 27, 2022 | 32.45 | 32.89 | 32.34 | 32.82 | 462,865 | +0.51(+1.57%) |
May 26, 2022 | 32.24 | 32.47 | 32.16 | 32.31 | 422,809 | +0.33(+1.02%) |
May 25, 2022 | 31.87 | 32.12 | 31.67 | 31.99 | 388,349 | +0.14(+0.45%) |
May 24, 2022 | 31.59 | 31.97 | 31.40 | 31.84 | 353,778 | +0.16(+0.51%) |
May 23, 2022 | 31.49 | 31.84 | 31.42 | 31.68 | 543,126 | +0.58(+1.86%) |
May 20, 2022 | 31.27 | 31.37 | 30.64 | 31.10 | 668,823 | -0.05(-0.15%) |
May 19, 2022 | 31.23 | 31.46 | 30.92 | 31.14 | 521,423 | -0.33(-1.06%) |
May 18, 2022 | 32.33 | 32.46 | 31.36 | 31.48 | 603,869 | -0.97(-2.98%) |
May 17, 2022 | 32.38 | 32.47 | 32.19 | 32.45 | 469,085 | +0.41(+1.27%) |
May 16, 2022 | 32.04 | 32.25 | 31.74 | 32.04 | 307,702 | +0.11(+0.34%) |
May 13, 2022 | 31.68 | 32.02 | 31.62 | 31.93 | 567,896 | +0.42(+1.32%) |
May 12, 2022 | 31.47 | 31.65 | 31.04 | 31.52 | 808,915 | -0.06(-0.20%) |
May 11, 2022 | 31.75 | 32.22 | 31.52 | 31.58 | 500,316 | -0.21(-0.65%) |
May 10, 2022 | 32.16 | 32.27 | 31.56 | 31.79 | 523,123 | -0.09(-0.28%) |
May 09, 2022 | 32.13 | 32.23 | 31.75 | 31.88 | 616,401 | -0.61(-1.87%) |
May 06, 2022 | 32.36 | 32.59 | 32.04 | 32.48 | 439,665 | +0.03(+0.08%) |
May 05, 2022 | 33.07 | 33.14 | 32.16 | 32.46 | 450,913 | -0.89(-2.66%) |
May 04, 2022 | 32.78 | 33.34 | 32.54 | 33.34 | 346,464 | +0.69(+2.11%) |
May 03, 2022 | 32.50 | 32.83 | 32.38 | 32.65 | 523,296 | +0.17(+0.53%) |
May 02, 2022 | 32.46 | 32.62 | 31.97 | 32.48 | 557,505 | +0.03(+0.08%) |
Apr 29, 2022 | 33.20 | 33.27 | 32.35 | 32.46 | 543,076 | -0.84(-2.53%) |
Apr 28, 2022 | 32.90 | 33.43 | 32.79 | 33.30 | 442,756 | +0.61(+1.85%) |
Apr 27, 2022 | 32.77 | 33.03 | 32.56 | 32.69 | 349,804 | +0.16(+0.49%) |
Apr 26, 2022 | 33.03 | 33.04 | 32.46 | 32.53 | 504,663 | -0.57(-1.71%) |
Apr 25, 2022 | 32.88 | 33.15 | 32.41 | 33.10 | 671,484 | +0.04(+0.11%) |
Apr 22, 2022 | 33.79 | 33.79 | 33.01 | 33.06 | 721,755 | -0.85(-2.50%) |
Apr 21, 2022 | 34.38 | 34.53 | 33.80 | 33.91 | 661,695 | -0.33(-0.97%) |
Apr 20, 2022 | 34.05 | 34.32 | 34.02 | 34.24 | 416,100 | +0.36(+1.06%) |
Apr 19, 2022 | 33.56 | 33.96 | 33.56 | 33.88 | 454,233 | +0.33(+0.99%) |
Apr 18, 2022 | 33.54 | 33.72 | 33.44 | 33.55 | 385,257 | +0.00(+0.00%) |
Apr 14, 2022 | 33.68 | 33.83 | 33.51 | 33.55 | 337,501 | -0.13(-0.37%) |
Apr 13, 2022 | 33.45 | 33.70 | 33.38 | 33.68 | 332,121 | +0.26(+0.78%) |
Apr 12, 2022 | 33.60 | 33.86 | 33.31 | 33.41 | 434,134 | -0.10(-0.30%) |
Apr 11, 2022 | 33.71 | 33.80 | 33.44 | 33.51 | 537,951 | -0.29(-0.85%) |
Apr 08, 2022 | 33.69 | 33.96 | 33.62 | 33.80 | 610,911 | +0.08(+0.24%) |
Apr 07, 2022 | 33.50 | 33.80 | 33.33 | 33.72 | 663,531 | +0.11(+0.32%) |
Apr 06, 2022 | 33.53 | 33.65 | 33.41 | 33.61 | 455,889 | -0.10(-0.29%) |
Apr 05, 2022 | 33.78 | 34.04 | 33.61 | 33.71 | 380,714 | -0.04(-0.11%) |
Apr 04, 2022 | 33.80 | 33.86 | 33.52 | 33.75 | 581,327 | -0.01(-0.03%) |
Apr 01, 2022 | 33.86 | 33.86 | 33.54 | 33.76 | 356,273 | +0.02(+0.05%) |
Mar 31, 2022 | 34.19 | 34.19 | 33.73 | 33.74 | 495,068 | -0.35(-1.03%) |
Mar 30, 2022 | 34.10 | 34.19 | 33.97 | 34.09 | 394,016 | +0.02(+0.05%) |
Mar 29, 2022 | 34.29 | 34.29 | 33.84 | 34.07 | 894,202 | +0.13(+0.37%) |
Mar 28, 2022 | 34.00 | 34.00 | 33.65 | 33.94 | 399,048 | +0.08(+0.24%) |
Mar 25, 2022 | 33.75 | 33.86 | 33.60 | 33.86 | 1,037,236 | +0.20(+0.59%) |
Mar 24, 2022 | 33.67 | 33.67 | 33.41 | 33.67 | 467,012 | +0.22(+0.64%) |
Mar 23, 2022 | 33.68 | 33.68 | 33.42 | 33.45 | 836,937 | -0.22(-0.67%) |
Mar 22, 2022 | 33.68 | 33.75 | 33.54 | 33.68 | 282,842 | +0.13(+0.40%) |
Mar 21, 2022 | 33.49 | 33.67 | 33.31 | 33.54 | 621,901 | +0.10(+0.30%) |
Mar 18, 2022 | 33.20 | 33.51 | 33.12 | 33.44 | 250,877 | +0.28(+0.84%) |
Mar 17, 2022 | 32.81 | 33.24 | 32.75 | 33.16 | 342,163 | +0.24(+0.74%) |
Mar 16, 2022 | 32.75 | 32.92 | 32.38 | 32.92 | 272,387 | +0.45(+1.38%) |
Mar 15, 2022 | 32.12 | 32.58 | 32.08 | 32.47 | 339,995 | +0.38(+1.17%) |
Mar 14, 2022 | 32.26 | 32.48 | 31.99 | 32.10 | 214,109 | -0.13(-0.39%) |
Mar 11, 2022 | 32.49 | 32.63 | 32.15 | 32.22 | 300,067 | -0.16(-0.50%) |
Mar 10, 2022 | 32.08 | 32.40 | 32.01 | 32.38 | 339,504 | +0.00(+0.00%) |
Mar 09, 2022 | 32.20 | 32.48 | 32.12 | 32.38 | 152,658 | +0.50(+1.58%) |
Mar 08, 2022 | 32.20 | 32.48 | 31.81 | 31.88 | 339,817 | -0.31(-0.95%) |
Mar 07, 2022 | 32.70 | 32.70 | 32.08 | 32.19 | 383,876 | -0.57(-1.75%) |
Mar 04, 2022 | 32.52 | 32.82 | 32.41 | 32.76 | 228,658 | +0.02(+0.05%) |
Mar 03, 2022 | 32.88 | 32.98 | 32.63 | 32.74 | 317,696 | +0.05(+0.16%) |
Mar 02, 2022 | 32.30 | 32.78 | 32.25 | 32.69 | 166,908 | +0.56(+1.73%) |