Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.06 | 32.08 | 31.72 | 31.72 | 71,701 | -0.48(-1.48%) |
May 27, 2022 | 32.20 | 32.36 | 32.02 | 32.20 | 61,554 | +0.75(+2.39%) |
May 26, 2022 | 31.30 | 31.64 | 31.24 | 31.45 | 37,424 | +0.44(+1.43%) |
May 25, 2022 | 31.10 | 31.29 | 30.78 | 31.00 | 78,500 | +0.06(+0.20%) |
May 24, 2022 | 31.40 | 31.40 | 30.53 | 30.94 | 48,537 | -0.34(-1.09%) |
May 23, 2022 | 31.42 | 31.62 | 31.27 | 31.28 | 107,378 | +0.61(+1.99%) |
May 20, 2022 | 31.05 | 31.14 | 30.42 | 30.67 | 80,879 | -0.19(-0.62%) |
May 19, 2022 | 30.74 | 31.18 | 30.45 | 30.86 | 53,988 | +0.32(+1.05%) |
May 18, 2022 | 31.74 | 31.75 | 30.54 | 30.54 | 38,375 | -2.18(-6.67%) |
May 17, 2022 | 32.89 | 33.05 | 32.30 | 32.72 | 42,754 | +0.60(+1.88%) |
May 16, 2022 | 32.02 | 32.26 | 31.82 | 32.12 | 58,180 | +0.06(+0.18%) |
May 13, 2022 | 31.61 | 32.28 | 31.61 | 32.06 | 35,873 | +0.51(+1.62%) |
May 12, 2022 | 31.56 | 31.68 | 31.18 | 31.55 | 62,945 | +0.33(+1.06%) |
May 11, 2022 | 31.71 | 31.95 | 31.14 | 31.22 | 81,697 | -0.11(-0.35%) |
May 10, 2022 | 32.24 | 32.55 | 31.15 | 31.33 | 103,391 | -0.62(-1.94%) |
May 09, 2022 | 32.60 | 32.69 | 31.92 | 31.95 | 81,433 | -0.73(-2.22%) |
May 06, 2022 | 33.58 | 33.58 | 32.61 | 32.68 | 55,287 | -1.35(-3.98%) |
May 05, 2022 | 34.23 | 34.52 | 33.74 | 34.03 | 50,545 | -0.60(-1.73%) |
May 04, 2022 | 34.28 | 34.64 | 34.06 | 34.63 | 44,105 | +0.07(+0.20%) |
May 03, 2022 | 35.01 | 35.09 | 34.36 | 34.56 | 57,331 | +0.29(+0.85%) |
May 02, 2022 | 34.59 | 34.77 | 33.98 | 34.27 | 50,271 | -0.39(-1.13%) |
Apr 29, 2022 | 35.15 | 35.27 | 34.66 | 34.66 | 36,991 | -0.64(-1.81%) |
Apr 28, 2022 | 35.07 | 35.49 | 34.33 | 35.30 | 51,213 | +1.44(+4.25%) |
Apr 27, 2022 | 34.26 | 34.26 | 33.84 | 33.86 | 36,525 | +0.68(+2.05%) |
Apr 26, 2022 | 34.03 | 34.07 | 33.18 | 33.18 | 72,213 | -1.53(-4.41%) |
Apr 25, 2022 | 33.92 | 34.71 | 33.89 | 34.71 | 89,259 | +0.19(+0.55%) |
Apr 22, 2022 | 35.17 | 35.17 | 34.39 | 34.52 | 37,077 | +0.03(+0.09%) |
Apr 21, 2022 | 34.89 | 34.94 | 34.25 | 34.49 | 152,824 | +0.84(+2.50%) |
Apr 20, 2022 | 33.60 | 33.94 | 33.60 | 33.65 | 52,593 | -0.08(-0.24%) |
Apr 19, 2022 | 33.52 | 33.97 | 33.47 | 33.73 | 98,423 | -0.84(-2.43%) |
Apr 18, 2022 | 34.70 | 34.70 | 34.03 | 34.57 | 44,799 | -0.10(-0.27%) |
Apr 14, 2022 | 35.35 | 35.35 | 34.62 | 34.66 | 27,502 | -0.09(-0.27%) |
Apr 13, 2022 | 34.34 | 34.77 | 34.34 | 34.76 | 45,045 | +0.31(+0.90%) |
Apr 12, 2022 | 34.74 | 34.99 | 34.35 | 34.45 | 33,230 | +0.15(+0.44%) |
Apr 11, 2022 | 34.35 | 34.87 | 34.24 | 34.30 | 42,298 | -0.09(-0.26%) |
Apr 08, 2022 | 34.35 | 34.64 | 34.24 | 34.39 | 29,801 | -0.41(-1.18%) |
Apr 07, 2022 | 35.10 | 35.17 | 34.62 | 34.80 | 46,923 | -0.22(-0.64%) |
Apr 06, 2022 | 35.10 | 35.11 | 34.66 | 35.02 | 43,434 | +0.27(+0.79%) |
Apr 05, 2022 | 34.68 | 34.92 | 34.50 | 34.75 | 32,026 | +0.40(+1.16%) |
Apr 04, 2022 | 34.30 | 34.59 | 34.28 | 34.35 | 34,128 | +0.05(+0.15%) |
Apr 01, 2022 | 34.44 | 34.92 | 34.22 | 34.30 | 36,270 | +0.05(+0.15%) |
Mar 31, 2022 | 34.73 | 34.88 | 34.25 | 34.25 | 50,375 | -0.36(-1.04%) |
Mar 30, 2022 | 34.76 | 34.80 | 34.50 | 34.61 | 77,684 | -0.36(-1.03%) |
Mar 29, 2022 | 35.42 | 35.54 | 34.62 | 34.97 | 39,885 | +0.39(+1.13%) |
Mar 28, 2022 | 34.65 | 34.97 | 34.40 | 34.58 | 49,164 | -0.49(-1.40%) |
Mar 25, 2022 | 34.91 | 35.21 | 34.86 | 35.07 | 45,427 | +0.79(+2.30%) |
Mar 24, 2022 | 34.20 | 34.34 | 33.99 | 34.28 | 46,281 | +0.60(+1.78%) |
Mar 23, 2022 | 33.62 | 33.95 | 33.56 | 33.68 | 51,227 | -0.38(-1.13%) |
Mar 22, 2022 | 33.95 | 34.41 | 33.86 | 34.06 | 75,532 | +0.46(+1.37%) |
Mar 21, 2022 | 33.82 | 34.41 | 33.42 | 33.60 | 108,757 | -0.24(-0.69%) |
Mar 18, 2022 | 33.36 | 34.44 | 33.29 | 33.84 | 104,397 | +0.31(+0.92%) |
Mar 17, 2022 | 33.27 | 33.77 | 33.05 | 33.53 | 75,039 | +0.42(+1.27%) |
Mar 16, 2022 | 32.75 | 33.42 | 32.66 | 33.11 | 62,131 | +1.25(+3.93%) |
Mar 15, 2022 | 32.10 | 32.52 | 31.75 | 31.86 | 120,179 | +0.01(+0.03%) |
Mar 14, 2022 | 31.88 | 32.84 | 31.61 | 31.85 | 61,505 | +0.83(+2.68%) |
Mar 11, 2022 | 31.69 | 31.72 | 31.02 | 31.02 | 155,744 | -0.05(-0.16%) |
Mar 10, 2022 | 31.17 | 31.19 | 30.79 | 31.07 | 54,965 | -0.37(-1.18%) |
Mar 09, 2022 | 30.83 | 31.64 | 30.75 | 31.44 | 67,172 | +1.85(+6.25%) |
Mar 08, 2022 | 29.92 | 30.44 | 29.45 | 29.59 | 103,897 | -1.54(-4.95%) |
Mar 07, 2022 | 31.62 | 31.99 | 30.75 | 31.13 | 89,928 | -1.15(-3.56%) |
Mar 04, 2022 | 32.29 | 32.70 | 32.00 | 32.28 | 43,734 | -1.32(-3.93%) |
Mar 03, 2022 | 33.93 | 33.98 | 33.12 | 33.60 | 52,309 | -1.64(-4.65%) |
Mar 02, 2022 | 35.20 | 35.75 | 35.03 | 35.24 | 112,981 | +0.42(+1.21%) |