Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.44 | 32.47 | 31.94 | 32.06 | 1,493,862 | -0.38(-1.16%) |
May 27, 2022 | 31.60 | 32.44 | 31.60 | 32.44 | 775,762 | +1.09(+3.48%) |
May 26, 2022 | 30.46 | 31.48 | 30.45 | 31.35 | 329,916 | +0.97(+3.20%) |
May 25, 2022 | 29.74 | 30.60 | 29.74 | 30.38 | 890,939 | +0.56(+1.88%) |
May 24, 2022 | 30.10 | 30.14 | 29.41 | 29.81 | 983,670 | -0.71(-2.34%) |
May 23, 2022 | 30.33 | 30.62 | 29.99 | 30.53 | 1,359,429 | +0.41(+1.38%) |
May 20, 2022 | 30.55 | 30.60 | 29.22 | 30.11 | 808,094 | -0.05(-0.16%) |
May 19, 2022 | 29.72 | 30.56 | 29.64 | 30.16 | 764,381 | +0.30(+0.99%) |
May 18, 2022 | 30.81 | 30.88 | 29.75 | 29.87 | 313,720 | -1.42(-4.55%) |
May 17, 2022 | 31.12 | 31.31 | 30.64 | 31.29 | 530,026 | +0.85(+2.79%) |
May 16, 2022 | 30.70 | 30.91 | 30.38 | 30.44 | 419,220 | -0.40(-1.31%) |
May 13, 2022 | 30.02 | 31.00 | 30.02 | 30.84 | 651,906 | +1.30(+4.41%) |
May 12, 2022 | 28.96 | 29.90 | 28.76 | 29.54 | 1,267,690 | +0.24(+0.81%) |
May 11, 2022 | 29.99 | 30.56 | 29.25 | 29.30 | 1,434,843 | -0.85(-2.83%) |
May 10, 2022 | 30.62 | 30.74 | 29.52 | 30.16 | 2,318,004 | +0.22(+0.72%) |
May 09, 2022 | 30.77 | 30.95 | 29.77 | 29.94 | 1,279,419 | -1.48(-4.72%) |
May 06, 2022 | 31.73 | 31.81 | 30.85 | 31.42 | 2,107,010 | -0.45(-1.41%) |
May 05, 2022 | 32.90 | 32.97 | 31.52 | 31.87 | 783,955 | -1.42(-4.26%) |
May 04, 2022 | 32.19 | 33.36 | 31.67 | 33.29 | 1,155,696 | +1.31(+4.08%) |
May 03, 2022 | 31.64 | 32.17 | 31.59 | 31.99 | 1,131,174 | +0.38(+1.20%) |
May 02, 2022 | 30.99 | 31.63 | 30.70 | 31.61 | 2,334,835 | +0.59(+1.90%) |
Apr 29, 2022 | 31.95 | 32.47 | 30.97 | 31.02 | 736,916 | -1.22(-3.79%) |
Apr 28, 2022 | 31.88 | 32.47 | 31.23 | 32.24 | 514,136 | +0.81(+2.59%) |
Apr 27, 2022 | 31.53 | 32.04 | 31.37 | 31.42 | 859,789 | -0.08(-0.27%) |
Apr 26, 2022 | 32.41 | 32.45 | 31.48 | 31.51 | 287,299 | -1.17(-3.58%) |
Apr 25, 2022 | 32.07 | 32.69 | 31.87 | 32.68 | 490,382 | +0.35(+1.07%) |
Apr 22, 2022 | 33.35 | 33.39 | 32.29 | 32.33 | 291,879 | -0.98(-2.93%) |
Apr 21, 2022 | 34.80 | 34.91 | 33.25 | 33.31 | 270,913 | -1.12(-3.25%) |
Apr 20, 2022 | 34.76 | 34.83 | 34.35 | 34.43 | 281,235 | -0.21(-0.59%) |
Apr 19, 2022 | 33.84 | 34.69 | 33.84 | 34.63 | 1,059,003 | +0.73(+2.16%) |
Apr 18, 2022 | 33.81 | 34.07 | 33.61 | 33.90 | 349,992 | -0.01(-0.02%) |
Apr 14, 2022 | 34.63 | 34.70 | 33.89 | 33.91 | 191,246 | -0.70(-2.03%) |
Apr 13, 2022 | 33.99 | 34.69 | 33.98 | 34.61 | 345,284 | +0.64(+1.87%) |
Apr 12, 2022 | 34.58 | 34.87 | 33.83 | 33.97 | 1,914,162 | -0.18(-0.53%) |
Apr 11, 2022 | 34.54 | 34.62 | 34.11 | 34.15 | 229,652 | -0.79(-2.26%) |
Apr 08, 2022 | 35.05 | 35.25 | 34.79 | 34.94 | 315,352 | -0.23(-0.66%) |
Apr 07, 2022 | 34.78 | 35.36 | 34.63 | 35.17 | 359,326 | +0.32(+0.92%) |
Apr 06, 2022 | 34.98 | 35.09 | 34.47 | 34.85 | 1,256,206 | -0.58(-1.64%) |
Apr 05, 2022 | 36.16 | 36.20 | 35.31 | 35.43 | 197,827 | -0.82(-2.26%) |
Apr 04, 2022 | 35.84 | 36.27 | 35.82 | 36.25 | 347,203 | +0.50(+1.41%) |
Apr 01, 2022 | 36.03 | 36.07 | 35.49 | 35.75 | 322,286 | -0.16(-0.46%) |
Mar 31, 2022 | 36.52 | 36.61 | 35.88 | 35.91 | 337,818 | -0.55(-1.51%) |
Mar 30, 2022 | 37.01 | 37.01 | 36.30 | 36.46 | 131,685 | -0.66(-1.78%) |
Mar 29, 2022 | 36.81 | 37.21 | 36.50 | 37.12 | 824,684 | +0.77(+2.11%) |
Mar 28, 2022 | 35.95 | 36.38 | 35.76 | 36.36 | 383,224 | +0.37(+1.02%) |
Mar 25, 2022 | 36.21 | 36.26 | 35.57 | 35.99 | 844,734 | -0.22(-0.62%) |
Mar 24, 2022 | 35.69 | 36.22 | 35.47 | 36.22 | 335,607 | +0.72(+2.04%) |
Mar 23, 2022 | 35.97 | 36.12 | 35.48 | 35.49 | 736,809 | -0.78(-2.14%) |
Mar 22, 2022 | 35.72 | 36.35 | 35.72 | 36.27 | 461,105 | +0.60(+1.69%) |
Mar 21, 2022 | 35.82 | 36.05 | 35.28 | 35.66 | 456,187 | -0.20(-0.56%) |
Mar 18, 2022 | 35.01 | 35.95 | 35.01 | 35.87 | 438,133 | +0.71(+2.02%) |
Mar 17, 2022 | 34.41 | 35.17 | 34.31 | 35.16 | 516,086 | +0.56(+1.62%) |
Mar 16, 2022 | 33.63 | 34.60 | 33.49 | 34.60 | 664,086 | +1.39(+4.17%) |
Mar 15, 2022 | 32.44 | 33.26 | 32.32 | 33.21 | 571,287 | +0.95(+2.93%) |
Mar 14, 2022 | 32.75 | 33.13 | 32.16 | 32.26 | 854,917 | -0.48(-1.47%) |
Mar 11, 2022 | 33.80 | 33.80 | 32.72 | 32.75 | 653,088 | -0.74(-2.21%) |
Mar 10, 2022 | 33.30 | 33.55 | 32.93 | 33.49 | 515,390 | -0.29(-0.86%) |
Mar 09, 2022 | 33.39 | 33.95 | 33.18 | 33.78 | 1,016,698 | +1.20(+3.68%) |
Mar 08, 2022 | 32.61 | 33.43 | 32.32 | 32.58 | 1,659,854 | -0.04(-0.13%) |
Mar 07, 2022 | 34.02 | 34.12 | 32.61 | 32.62 | 1,114,240 | -1.40(-4.11%) |
Mar 04, 2022 | 34.27 | 34.42 | 33.66 | 34.02 | 1,171,529 | -0.50(-1.45%) |
Mar 03, 2022 | 35.22 | 35.23 | 34.37 | 34.52 | 1,322,850 | -0.51(-1.46%) |
Mar 02, 2022 | 34.54 | 35.20 | 34.38 | 35.03 | 1,448,138 | +0.74(+2.15%) |