Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.02 | 34.12 | 33.37 | 33.62 | 5,774,955 | -0.03(-0.10%) |
May 27, 2022 | 33.18 | 33.86 | 32.85 | 33.65 | 1,944,488 | +0.58(+1.74%) |
May 26, 2022 | 33.08 | 33.42 | 32.98 | 33.07 | 2,936,452 | +0.21(+0.63%) |
May 25, 2022 | 32.10 | 32.97 | 32.00 | 32.86 | 4,409,852 | +0.89(+2.79%) |
May 24, 2022 | 31.99 | 32.05 | 31.37 | 31.97 | 2,591,234 | -0.13(-0.39%) |
May 23, 2022 | 31.95 | 32.25 | 31.74 | 32.10 | 2,180,282 | +0.40(+1.26%) |
May 20, 2022 | 31.71 | 31.91 | 31.13 | 31.70 | 2,402,091 | +0.21(+0.66%) |
May 19, 2022 | 31.41 | 31.84 | 31.09 | 31.49 | 2,855,443 | -0.22(-0.68%) |
May 18, 2022 | 32.60 | 32.66 | 31.36 | 31.71 | 3,055,979 | -0.72(-2.21%) |
May 17, 2022 | 32.36 | 32.63 | 32.10 | 32.42 | 2,609,249 | +0.51(+1.59%) |
May 16, 2022 | 31.59 | 32.16 | 31.55 | 31.91 | 3,423,749 | +0.48(+1.54%) |
May 13, 2022 | 30.75 | 31.54 | 30.75 | 31.43 | 3,855,166 | +1.21(+4.00%) |
May 12, 2022 | 30.18 | 30.70 | 29.77 | 30.22 | 7,764,340 | -0.02(-0.05%) |
May 11, 2022 | 31.19 | 31.87 | 30.19 | 30.24 | 10,516,052 | -0.47(-1.52%) |
May 10, 2022 | 31.23 | 31.46 | 30.07 | 30.70 | 5,215,752 | -0.17(-0.56%) |
May 09, 2022 | 32.28 | 32.28 | 30.80 | 30.87 | 5,439,933 | -1.77(-5.43%) |
May 06, 2022 | 32.51 | 32.69 | 31.72 | 32.65 | 3,944,451 | +0.25(+0.78%) |
May 05, 2022 | 33.26 | 33.30 | 31.84 | 32.40 | 6,472,982 | -0.83(-2.49%) |
May 04, 2022 | 32.34 | 33.25 | 31.96 | 33.22 | 4,425,658 | +1.24(+3.89%) |
May 03, 2022 | 31.19 | 32.04 | 31.14 | 31.98 | 4,949,574 | +0.85(+2.73%) |
May 02, 2022 | 31.07 | 31.28 | 30.37 | 31.13 | 4,080,916 | +0.00(+0.00%) |
Apr 29, 2022 | 31.94 | 32.17 | 30.98 | 31.13 | 3,076,486 | -0.78(-2.43%) |
Apr 28, 2022 | 31.48 | 32.09 | 30.96 | 31.91 | 3,057,719 | +0.74(+2.36%) |
Apr 27, 2022 | 31.37 | 31.52 | 30.80 | 31.17 | 3,146,475 | +0.11(+0.34%) |
Apr 26, 2022 | 31.32 | 31.71 | 30.98 | 31.06 | 4,018,170 | -0.13(-0.42%) |
Apr 25, 2022 | 31.54 | 31.54 | 30.02 | 31.19 | 5,060,876 | -0.91(-2.83%) |
Apr 22, 2022 | 33.00 | 33.22 | 31.96 | 32.10 | 2,481,378 | -0.98(-2.97%) |
Apr 21, 2022 | 33.88 | 33.98 | 33.00 | 33.08 | 3,347,785 | -0.59(-1.75%) |
Apr 20, 2022 | 33.19 | 33.79 | 32.95 | 33.67 | 2,818,973 | +0.63(+1.91%) |
Apr 19, 2022 | 32.58 | 33.17 | 32.49 | 33.04 | 2,900,812 | +0.41(+1.25%) |
Apr 18, 2022 | 32.87 | 33.06 | 32.53 | 32.63 | 2,454,009 | -0.07(-0.20%) |
Apr 14, 2022 | 32.59 | 32.92 | 32.44 | 32.70 | 2,408,346 | -0.06(-0.17%) |
Apr 13, 2022 | 32.50 | 32.86 | 32.20 | 32.76 | 3,755,127 | +0.40(+1.24%) |
Apr 12, 2022 | 31.75 | 32.41 | 31.64 | 32.35 | 3,754,286 | +0.96(+3.05%) |
Apr 11, 2022 | 31.64 | 31.73 | 31.26 | 31.40 | 1,874,144 | -0.47(-1.49%) |
Apr 08, 2022 | 31.54 | 31.87 | 31.24 | 31.87 | 2,798,654 | +0.40(+1.27%) |
Apr 07, 2022 | 31.48 | 31.60 | 30.85 | 31.47 | 4,230,578 | +0.12(+0.39%) |
Apr 06, 2022 | 31.48 | 31.68 | 31.08 | 31.35 | 3,714,559 | -0.06(-0.18%) |
Apr 05, 2022 | 31.77 | 32.01 | 31.22 | 31.41 | 3,780,811 | -0.25(-0.80%) |
Apr 04, 2022 | 31.68 | 31.72 | 31.24 | 31.66 | 3,023,157 | +0.28(+0.89%) |
Apr 01, 2022 | 31.41 | 31.88 | 31.19 | 31.38 | 3,776,192 | +0.07(+0.21%) |
Mar 31, 2022 | 31.45 | 31.82 | 31.27 | 31.32 | 3,768,587 | -0.25(-0.80%) |
Mar 30, 2022 | 31.72 | 31.92 | 31.48 | 31.57 | 2,951,382 | -0.01(-0.03%) |
Mar 29, 2022 | 30.99 | 31.58 | 30.86 | 31.58 | 3,729,878 | +0.30(+0.97%) |
Mar 28, 2022 | 31.37 | 31.38 | 30.77 | 31.28 | 2,969,520 | -0.28(-0.88%) |
Mar 25, 2022 | 31.09 | 31.67 | 31.06 | 31.55 | 2,743,041 | +0.45(+1.45%) |
Mar 24, 2022 | 30.76 | 31.16 | 30.66 | 31.10 | 2,356,798 | +0.53(+1.74%) |
Mar 23, 2022 | 30.71 | 30.87 | 30.47 | 30.57 | 3,236,094 | +0.15(+0.48%) |
Mar 22, 2022 | 30.36 | 30.47 | 29.94 | 30.43 | 2,838,581 | +0.13(+0.43%) |
Mar 21, 2022 | 29.84 | 30.44 | 29.84 | 30.29 | 3,201,918 | +0.67(+2.26%) |
Mar 18, 2022 | 29.71 | 29.80 | 29.32 | 29.62 | 4,023,624 | -0.11(-0.36%) |
Mar 17, 2022 | 29.69 | 30.02 | 29.48 | 29.73 | 2,851,610 | +0.40(+1.37%) |
Mar 16, 2022 | 29.24 | 29.50 | 28.86 | 29.33 | 4,510,389 | +0.20(+0.67%) |
Mar 15, 2022 | 28.86 | 29.39 | 28.51 | 29.13 | 11,334,557 | -0.33(-1.11%) |
Mar 14, 2022 | 30.25 | 30.27 | 29.13 | 29.46 | 5,789,577 | -1.05(-3.46%) |
Mar 11, 2022 | 31.32 | 31.71 | 30.44 | 30.52 | 5,302,452 | -1.01(-3.19%) |
Mar 10, 2022 | 31.10 | 31.77 | 31.05 | 31.52 | 5,659,518 | +0.58(+1.88%) |
Mar 09, 2022 | 30.83 | 31.39 | 30.54 | 30.94 | 8,759,903 | -0.47(-1.51%) |
Mar 08, 2022 | 31.64 | 32.49 | 31.23 | 31.41 | 13,369,459 | +0.28(+0.89%) |
Mar 07, 2022 | 31.82 | 32.17 | 30.79 | 31.14 | 5,885,353 | -0.33(-1.04%) |
Mar 04, 2022 | 31.24 | 31.57 | 30.93 | 31.46 | 4,686,585 | +0.25(+0.79%) |
Mar 03, 2022 | 31.14 | 31.50 | 30.91 | 31.22 | 5,083,832 | -0.12(-0.39%) |
Mar 02, 2022 | 31.21 | 31.50 | 31.04 | 31.34 | 5,969,311 | +0.35(+1.13%) |