Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.43 | 35.53 | 34.75 | 35.00 | 5,546,176 | -0.03(-0.10%) |
May 27, 2022 | 34.55 | 35.25 | 34.20 | 35.04 | 1,867,456 | +0.60(+1.74%) |
May 26, 2022 | 34.45 | 34.80 | 34.34 | 34.44 | 2,820,123 | +0.22(+0.63%) |
May 25, 2022 | 33.42 | 34.33 | 33.32 | 34.22 | 4,235,152 | +0.93(+2.79%) |
May 24, 2022 | 33.31 | 33.37 | 32.67 | 33.29 | 2,488,581 | -0.13(-0.39%) |
May 23, 2022 | 33.26 | 33.58 | 33.05 | 33.42 | 2,093,908 | +0.42(+1.26%) |
May 20, 2022 | 33.02 | 33.22 | 32.41 | 33.00 | 2,306,930 | +0.22(+0.66%) |
May 19, 2022 | 32.71 | 33.15 | 32.37 | 32.79 | 2,742,323 | -0.23(-0.68%) |
May 18, 2022 | 33.94 | 34.01 | 32.66 | 33.01 | 2,934,915 | -0.75(-2.21%) |
May 17, 2022 | 33.70 | 33.97 | 33.42 | 33.76 | 2,505,882 | +0.53(+1.59%) |
May 16, 2022 | 32.89 | 33.48 | 32.85 | 33.23 | 3,288,115 | +0.50(+1.54%) |
May 13, 2022 | 32.01 | 32.84 | 32.01 | 32.73 | 3,702,441 | +1.26(+4.00%) |
May 12, 2022 | 31.42 | 31.96 | 31.00 | 31.47 | 7,456,751 | -0.02(-0.05%) |
May 11, 2022 | 32.47 | 33.19 | 31.43 | 31.48 | 10,099,452 | -0.49(-1.52%) |
May 10, 2022 | 32.51 | 32.76 | 31.31 | 31.97 | 5,009,127 | -0.18(-0.56%) |
May 09, 2022 | 33.61 | 33.61 | 32.07 | 32.15 | 5,224,426 | -1.85(-5.43%) |
May 06, 2022 | 33.85 | 34.04 | 33.03 | 34.00 | 3,788,189 | +0.26(+0.78%) |
May 05, 2022 | 34.63 | 34.68 | 33.15 | 33.73 | 6,216,550 | -0.86(-2.49%) |
May 04, 2022 | 33.67 | 34.62 | 33.28 | 34.59 | 4,250,333 | +1.29(+3.89%) |
May 03, 2022 | 32.48 | 33.36 | 32.43 | 33.30 | 4,753,493 | +0.89(+2.73%) |
May 02, 2022 | 32.35 | 32.57 | 31.63 | 32.41 | 3,919,247 | +0.00(+0.00%) |
Apr 29, 2022 | 33.26 | 33.49 | 32.26 | 32.41 | 2,954,609 | -0.81(-2.43%) |
Apr 28, 2022 | 32.78 | 33.41 | 32.24 | 33.22 | 2,936,586 | +0.77(+2.36%) |
Apr 27, 2022 | 32.67 | 32.82 | 32.07 | 32.45 | 3,021,825 | +0.11(+0.34%) |
Apr 26, 2022 | 32.61 | 33.02 | 32.26 | 32.34 | 3,858,987 | -0.14(-0.42%) |
Apr 25, 2022 | 32.84 | 32.84 | 31.26 | 32.48 | 4,860,385 | -0.95(-2.83%) |
Apr 22, 2022 | 34.36 | 34.59 | 33.28 | 33.43 | 2,383,076 | -1.02(-2.97%) |
Apr 21, 2022 | 35.27 | 35.38 | 34.36 | 34.45 | 3,215,161 | -0.61(-1.75%) |
Apr 20, 2022 | 34.56 | 35.18 | 34.31 | 35.06 | 2,707,297 | +0.66(+1.91%) |
Apr 19, 2022 | 33.92 | 34.54 | 33.83 | 34.40 | 2,785,895 | +0.43(+1.25%) |
Apr 18, 2022 | 34.23 | 34.42 | 33.88 | 33.98 | 2,356,792 | -0.07(-0.20%) |
Apr 14, 2022 | 33.94 | 34.28 | 33.77 | 34.05 | 2,312,938 | -0.06(-0.17%) |
Apr 13, 2022 | 33.84 | 34.22 | 33.53 | 34.11 | 3,606,365 | +0.42(+1.24%) |
Apr 12, 2022 | 33.06 | 33.74 | 32.95 | 33.69 | 3,605,557 | +1.00(+3.05%) |
Apr 11, 2022 | 32.94 | 33.03 | 32.55 | 32.69 | 1,799,898 | -0.49(-1.49%) |
Apr 08, 2022 | 32.84 | 33.19 | 32.53 | 33.19 | 2,687,783 | +0.42(+1.27%) |
Apr 07, 2022 | 32.78 | 32.91 | 32.13 | 32.77 | 4,062,981 | +0.13(+0.39%) |
Apr 06, 2022 | 32.78 | 32.99 | 32.36 | 32.64 | 3,567,404 | -0.06(-0.18%) |
Apr 05, 2022 | 33.08 | 33.33 | 32.51 | 32.70 | 3,631,032 | -0.26(-0.80%) |
Apr 04, 2022 | 32.99 | 33.03 | 32.53 | 32.97 | 2,903,393 | +0.29(+0.89%) |
Apr 01, 2022 | 32.71 | 33.20 | 32.47 | 32.68 | 3,626,596 | +0.07(+0.21%) |
Mar 31, 2022 | 32.74 | 33.13 | 32.56 | 32.61 | 3,619,292 | -0.26(-0.80%) |
Mar 30, 2022 | 33.03 | 33.24 | 32.78 | 32.87 | 2,834,461 | -0.01(-0.03%) |
Mar 29, 2022 | 32.27 | 32.88 | 32.14 | 32.88 | 3,582,117 | +0.31(+0.97%) |
Mar 28, 2022 | 32.67 | 32.68 | 32.04 | 32.57 | 2,851,881 | -0.29(-0.88%) |
Mar 25, 2022 | 32.37 | 32.97 | 32.34 | 32.86 | 2,634,373 | +0.47(+1.45%) |
Mar 24, 2022 | 32.03 | 32.45 | 31.93 | 32.39 | 2,263,432 | +0.55(+1.74%) |
Mar 23, 2022 | 31.98 | 32.14 | 31.73 | 31.83 | 3,107,894 | +0.15(+0.48%) |
Mar 22, 2022 | 31.61 | 31.72 | 31.17 | 31.68 | 2,726,129 | +0.14(+0.43%) |
Mar 21, 2022 | 31.08 | 31.70 | 31.08 | 31.54 | 3,075,072 | +0.70(+2.26%) |
Mar 18, 2022 | 30.93 | 31.02 | 30.53 | 30.85 | 3,864,226 | -0.11(-0.36%) |
Mar 17, 2022 | 30.91 | 31.25 | 30.69 | 30.96 | 2,738,641 | +0.42(+1.37%) |
Mar 16, 2022 | 30.45 | 30.72 | 30.05 | 30.54 | 4,331,707 | +0.20(+0.67%) |
Mar 15, 2022 | 30.05 | 30.61 | 29.69 | 30.34 | 10,885,531 | -0.34(-1.11%) |
Mar 14, 2022 | 31.50 | 31.52 | 30.33 | 30.68 | 5,560,219 | -1.10(-3.46%) |
Mar 11, 2022 | 32.61 | 33.02 | 31.70 | 31.77 | 5,092,392 | -1.05(-3.19%) |
Mar 10, 2022 | 32.39 | 33.09 | 32.33 | 32.82 | 5,435,312 | +0.60(+1.88%) |
Mar 09, 2022 | 32.10 | 32.68 | 31.80 | 32.22 | 8,412,874 | -0.49(-1.51%) |
Mar 08, 2022 | 32.94 | 33.83 | 32.52 | 32.71 | 12,839,819 | +0.29(+0.89%) |
Mar 07, 2022 | 33.14 | 33.49 | 32.06 | 32.42 | 5,652,201 | -0.34(-1.04%) |
Mar 04, 2022 | 32.53 | 32.87 | 32.21 | 32.76 | 4,500,923 | +0.26(+0.79%) |
Mar 03, 2022 | 32.43 | 32.80 | 32.18 | 32.51 | 4,882,433 | -0.13(-0.39%) |
Mar 02, 2022 | 32.50 | 32.80 | 32.32 | 32.63 | 5,732,832 | +0.37(+1.13%) |