Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.08 | 35.24 | 34.57 | 34.83 | 1,724,731 | -0.07(-0.20%) |
May 27, 2022 | 34.46 | 34.96 | 34.34 | 34.90 | 1,169,525 | +0.48(+1.38%) |
May 26, 2022 | 34.27 | 34.59 | 34.10 | 34.42 | 1,049,341 | +0.14(+0.40%) |
May 25, 2022 | 34.26 | 34.53 | 34.04 | 34.28 | 1,033,171 | +0.22(+0.64%) |
May 24, 2022 | 34.07 | 34.18 | 33.37 | 34.07 | 1,972,693 | -0.08(-0.23%) |
May 23, 2022 | 34.03 | 34.33 | 33.70 | 34.14 | 746,623 | +0.32(+0.94%) |
May 20, 2022 | 33.97 | 34.19 | 33.37 | 33.83 | 968,981 | +0.00(+0.00%) |
May 19, 2022 | 33.43 | 33.99 | 33.28 | 33.83 | 1,415,285 | +0.03(+0.08%) |
May 18, 2022 | 34.20 | 34.28 | 33.64 | 33.80 | 1,124,549 | -0.25(-0.73%) |
May 17, 2022 | 33.74 | 34.15 | 33.64 | 34.05 | 1,162,243 | +0.53(+1.59%) |
May 16, 2022 | 33.00 | 33.80 | 32.94 | 33.52 | 1,349,343 | +0.65(+1.99%) |
May 13, 2022 | 32.46 | 33.17 | 32.42 | 32.86 | 1,360,768 | +0.83(+2.58%) |
May 12, 2022 | 32.00 | 32.14 | 31.54 | 32.03 | 1,415,522 | -0.26(-0.80%) |
May 11, 2022 | 32.44 | 32.90 | 32.17 | 32.29 | 1,592,310 | +0.24(+0.75%) |
May 10, 2022 | 32.78 | 32.90 | 31.48 | 32.05 | 1,652,940 | -0.49(-1.51%) |
May 09, 2022 | 33.53 | 33.71 | 32.44 | 32.54 | 2,283,943 | -1.36(-4.01%) |
May 06, 2022 | 33.27 | 33.94 | 32.72 | 33.90 | 1,234,465 | +1.03(+3.14%) |
May 05, 2022 | 33.84 | 33.87 | 32.62 | 32.87 | 1,321,433 | -0.77(-2.30%) |
May 04, 2022 | 33.19 | 33.84 | 32.96 | 33.64 | 1,391,161 | +0.88(+2.68%) |
May 03, 2022 | 32.41 | 33.05 | 32.36 | 32.77 | 1,206,224 | +0.40(+1.25%) |
May 02, 2022 | 32.28 | 32.47 | 31.85 | 32.36 | 1,112,256 | -0.22(-0.69%) |
Apr 29, 2022 | 32.98 | 33.59 | 32.38 | 32.59 | 1,580,492 | -0.58(-1.74%) |
Apr 28, 2022 | 32.41 | 33.32 | 32.29 | 33.16 | 1,074,198 | +0.83(+2.56%) |
Apr 27, 2022 | 32.15 | 32.44 | 31.80 | 32.34 | 1,209,276 | +0.15(+0.45%) |
Apr 26, 2022 | 32.43 | 32.66 | 32.08 | 32.19 | 1,121,325 | -0.25(-0.77%) |
Apr 25, 2022 | 32.51 | 32.68 | 31.56 | 32.44 | 1,683,786 | -0.72(-2.18%) |
Apr 22, 2022 | 33.71 | 33.89 | 32.91 | 33.16 | 1,259,327 | -0.95(-2.78%) |
Apr 21, 2022 | 35.13 | 35.29 | 34.00 | 34.11 | 1,121,882 | -0.86(-2.47%) |
Apr 20, 2022 | 34.24 | 35.09 | 34.12 | 34.97 | 1,405,361 | +0.86(+2.54%) |
Apr 19, 2022 | 33.78 | 34.11 | 33.63 | 34.11 | 760,045 | +0.23(+0.68%) |
Apr 18, 2022 | 34.05 | 34.21 | 33.69 | 33.88 | 1,066,567 | -0.14(-0.40%) |
Apr 14, 2022 | 34.02 | 34.32 | 33.88 | 34.02 | 1,036,090 | +0.02(+0.05%) |
Apr 13, 2022 | 33.53 | 34.04 | 33.48 | 34.00 | 1,206,429 | +0.60(+1.79%) |
Apr 12, 2022 | 33.55 | 33.66 | 33.20 | 33.40 | 1,415,406 | +0.18(+0.54%) |
Apr 11, 2022 | 33.14 | 33.48 | 32.98 | 33.22 | 1,129,450 | +0.04(+0.13%) |
Apr 08, 2022 | 32.83 | 33.30 | 32.83 | 33.18 | 912,308 | +0.37(+1.12%) |
Apr 07, 2022 | 32.78 | 32.94 | 32.39 | 32.81 | 950,605 | +0.15(+0.45%) |
Apr 06, 2022 | 32.57 | 32.85 | 32.29 | 32.66 | 1,154,649 | +0.23(+0.71%) |
Apr 05, 2022 | 32.93 | 33.24 | 32.35 | 32.43 | 751,460 | -0.27(-0.81%) |
Apr 04, 2022 | 32.70 | 32.88 | 32.52 | 32.70 | 997,075 | +0.12(+0.37%) |
Apr 01, 2022 | 32.23 | 32.70 | 32.23 | 32.58 | 832,265 | +0.38(+1.17%) |
Mar 31, 2022 | 32.33 | 32.65 | 32.16 | 32.20 | 808,768 | -0.25(-0.77%) |
Mar 30, 2022 | 32.22 | 32.49 | 32.17 | 32.45 | 1,179,888 | +0.46(+1.45%) |
Mar 29, 2022 | 31.89 | 32.12 | 31.52 | 31.99 | 1,265,796 | -0.15(-0.45%) |
Mar 28, 2022 | 32.04 | 32.17 | 31.77 | 32.13 | 1,152,344 | -0.45(-1.39%) |
Mar 25, 2022 | 32.17 | 32.70 | 32.14 | 32.59 | 1,525,840 | +0.43(+1.33%) |
Mar 24, 2022 | 32.11 | 32.42 | 32.00 | 32.16 | 954,675 | +0.16(+0.51%) |
Mar 23, 2022 | 31.88 | 32.32 | 31.75 | 31.99 | 1,229,673 | +0.35(+1.10%) |
Mar 22, 2022 | 31.61 | 31.81 | 31.35 | 31.65 | 1,603,928 | +0.09(+0.30%) |
Mar 21, 2022 | 31.48 | 31.91 | 31.42 | 31.55 | 1,680,920 | +0.42(+1.34%) |
Mar 18, 2022 | 30.66 | 31.33 | 30.66 | 31.13 | 2,994,936 | +0.30(+0.97%) |
Mar 17, 2022 | 31.00 | 31.30 | 30.74 | 30.84 | 1,526,595 | +0.26(+0.86%) |
Mar 16, 2022 | 30.38 | 30.66 | 30.17 | 30.57 | 1,503,671 | +0.28(+0.93%) |
Mar 15, 2022 | 29.61 | 30.33 | 29.44 | 30.29 | 1,756,715 | -0.03(-0.08%) |
Mar 14, 2022 | 30.93 | 31.11 | 30.04 | 30.32 | 2,233,199 | -0.97(-3.10%) |
Mar 11, 2022 | 31.25 | 31.59 | 31.12 | 31.29 | 1,150,164 | -0.06(-0.19%) |
Mar 10, 2022 | 30.89 | 31.35 | 1,894,452 | +0.55(+1.80%) | ||
Mar 09, 2022 | 30.72 | 31.24 | 30.39 | 30.79 | 2,357,126 | -0.37(-1.18%) |
Mar 08, 2022 | 31.43 | 31.80 | 31.08 | 31.16 | 2,983,762 | -0.12(-0.38%) |
Mar 07, 2022 | 31.03 | 31.56 | 30.90 | 31.28 | 1,807,646 | +0.37(+1.21%) |
Mar 04, 2022 | 30.45 | 31.02 | 30.28 | 30.90 | 1,469,241 | +0.31(+1.00%) |
Mar 03, 2022 | 30.48 | 30.93 | 30.46 | 30.60 | 1,527,716 | +0.07(+0.22%) |
Mar 02, 2022 | 29.97 | 30.73 | 29.85 | 30.53 | 2,248,542 | +1.10(+3.73%) |