Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.83 | 35.39 | 33.99 | 34.35 | 865,185 | -0.23(-0.66%) |
May 27, 2022 | 33.30 | 34.89 | 32.93 | 34.58 | 493,779 | +1.41(+4.24%) |
May 26, 2022 | 33.29 | 33.87 | 32.85 | 33.18 | 404,974 | -0.11(-0.32%) |
May 25, 2022 | 31.86 | 33.43 | 31.72 | 33.28 | 496,262 | +1.33(+4.16%) |
May 24, 2022 | 31.51 | 32.02 | 30.85 | 31.95 | 349,372 | +0.11(+0.33%) |
May 23, 2022 | 32.08 | 32.08 | 31.42 | 31.85 | 340,721 | +0.22(+0.70%) |
May 20, 2022 | 31.63 | 31.97 | 30.80 | 31.63 | 258,184 | +0.24(+0.76%) |
May 19, 2022 | 30.39 | 31.96 | 30.27 | 31.39 | 430,351 | +0.19(+0.61%) |
May 18, 2022 | 32.66 | 33.13 | 30.90 | 31.20 | 515,496 | -1.50(-4.59%) |
May 17, 2022 | 33.11 | 33.15 | 32.40 | 32.70 | 345,914 | +0.26(+0.80%) |
May 16, 2022 | 32.08 | 33.12 | 32.08 | 32.44 | 361,280 | +0.23(+0.71%) |
May 13, 2022 | 31.20 | 32.60 | 30.95 | 32.21 | 646,119 | +1.74(+5.71%) |
May 12, 2022 | 30.44 | 30.90 | 29.65 | 30.47 | 711,782 | -0.21(-0.69%) |
May 11, 2022 | 32.01 | 33.91 | 30.50 | 30.68 | 871,644 | -0.80(-2.55%) |
May 10, 2022 | 31.60 | 32.52 | 30.76 | 31.48 | 823,910 | +0.50(+1.61%) |
May 09, 2022 | 33.95 | 33.95 | 30.90 | 30.98 | 509,585 | -3.31(-9.65%) |
May 06, 2022 | 33.51 | 34.52 | 32.67 | 34.29 | 372,225 | +1.07(+3.22%) |
May 05, 2022 | 34.28 | 34.90 | 32.63 | 33.22 | 864,085 | -1.44(-4.17%) |
May 04, 2022 | 33.25 | 34.67 | 32.86 | 34.67 | 571,532 | +1.56(+4.71%) |
May 03, 2022 | 32.46 | 33.22 | 32.43 | 33.11 | 565,310 | +0.70(+2.15%) |
May 02, 2022 | 32.31 | 32.78 | 31.48 | 32.41 | 394,562 | -0.31(-0.94%) |
Apr 29, 2022 | 33.80 | 34.15 | 32.61 | 32.72 | 338,050 | -0.82(-2.45%) |
Apr 28, 2022 | 33.17 | 33.82 | 31.99 | 33.54 | 544,244 | +1.09(+3.36%) |
Apr 27, 2022 | 33.04 | 33.25 | 32.17 | 32.45 | 518,277 | -0.36(-1.10%) |
Apr 26, 2022 | 32.94 | 33.74 | 32.62 | 32.81 | 309,490 | -0.14(-0.43%) |
Apr 25, 2022 | 32.67 | 33.10 | 31.40 | 32.95 | 910,224 | -0.55(-1.64%) |
Apr 22, 2022 | 35.15 | 35.63 | 33.38 | 33.50 | 744,564 | -2.03(-5.72%) |
Apr 21, 2022 | 37.33 | 37.39 | 35.39 | 35.53 | 591,050 | -1.37(-3.72%) |
Apr 20, 2022 | 35.93 | 37.22 | 35.88 | 36.90 | 957,504 | +1.35(+3.80%) |
Apr 19, 2022 | 34.76 | 35.87 | 34.37 | 35.55 | 603,481 | +0.60(+1.70%) |
Apr 18, 2022 | 34.77 | 35.55 | 34.28 | 34.95 | 654,863 | +0.29(+0.85%) |
Apr 14, 2022 | 34.45 | 34.99 | 34.07 | 34.66 | 409,117 | +0.20(+0.58%) |
Apr 13, 2022 | 33.97 | 34.51 | 33.67 | 34.46 | 721,717 | +0.62(+1.84%) |
Apr 12, 2022 | 32.81 | 34.05 | 32.81 | 33.84 | 774,288 | +1.40(+4.31%) |
Apr 11, 2022 | 32.10 | 32.58 | 31.40 | 32.44 | 437,119 | -0.02(-0.06%) |
Apr 08, 2022 | 32.53 | 32.53 | 31.43 | 32.46 | 638,095 | +0.29(+0.91%) |
Apr 07, 2022 | 32.17 | 32.74 | 31.04 | 32.16 | 539,674 | +0.00(+0.00%) |
Apr 06, 2022 | 31.73 | 32.43 | 30.74 | 32.16 | 723,728 | +0.78(+2.47%) |
Apr 05, 2022 | 32.16 | 32.32 | 30.94 | 31.39 | 904,986 | -0.62(-1.95%) |
Apr 04, 2022 | 32.05 | 32.05 | 31.08 | 32.01 | 524,644 | +0.65(+2.08%) |
Apr 01, 2022 | 32.14 | 32.38 | 30.88 | 31.36 | 370,978 | -0.38(-1.19%) |
Mar 31, 2022 | 31.45 | 32.58 | 31.21 | 31.74 | 472,145 | +0.22(+0.69%) |
Mar 30, 2022 | 31.71 | 31.98 | 31.09 | 31.52 | 408,340 | +0.18(+0.57%) |
Mar 29, 2022 | 31.31 | 31.77 | 30.70 | 31.34 | 495,626 | -0.18(-0.57%) |
Mar 28, 2022 | 32.34 | 32.36 | 30.69 | 31.52 | 591,830 | -1.15(-3.53%) |
Mar 25, 2022 | 31.97 | 32.87 | 31.71 | 32.68 | 635,601 | +0.67(+2.10%) |
Mar 24, 2022 | 31.32 | 32.07 | 31.05 | 32.00 | 429,400 | +0.76(+2.42%) |
Mar 23, 2022 | 31.21 | 31.54 | 30.88 | 31.25 | 384,024 | +0.50(+1.63%) |
Mar 22, 2022 | 30.98 | 30.98 | 30.17 | 30.75 | 227,670 | -0.24(-0.76%) |
Mar 21, 2022 | 29.98 | 31.11 | 29.71 | 30.98 | 437,388 | +1.36(+4.60%) |
Mar 18, 2022 | 29.66 | 29.99 | 29.02 | 29.62 | 577,040 | -0.37(-1.23%) |
Mar 17, 2022 | 29.17 | 30.11 | 28.82 | 29.99 | 396,155 | +1.18(+4.10%) |
Mar 16, 2022 | 27.84 | 29.02 | 27.84 | 28.81 | 380,708 | +1.13(+4.07%) |
Mar 15, 2022 | 27.83 | 28.51 | 27.14 | 27.68 | 862,542 | -0.98(-3.43%) |
Mar 14, 2022 | 29.21 | 29.21 | 27.63 | 28.67 | 1,197,352 | -0.59(-2.00%) |
Mar 11, 2022 | 30.88 | 31.35 | 29.01 | 29.25 | 1,002,781 | -1.93(-6.19%) |
Mar 10, 2022 | 31.27 | 32.05 | 30.64 | 31.18 | 1,086,445 | +0.05(+0.15%) |
Mar 09, 2022 | 31.63 | 32.58 | 30.77 | 31.13 | 1,067,399 | -1.24(-3.83%) |
Mar 08, 2022 | 32.21 | 34.72 | 31.86 | 32.37 | 3,603,768 | +0.96(+3.04%) |
Mar 07, 2022 | 32.63 | 33.55 | 30.60 | 31.42 | 934,648 | -0.50(-1.57%) |
Mar 04, 2022 | 31.82 | 32.24 | 30.87 | 31.92 | 853,124 | +0.05(+0.15%) |
Mar 03, 2022 | 31.94 | 32.36 | 31.44 | 31.87 | 745,220 | -0.22(-0.68%) |
Mar 02, 2022 | 31.83 | 32.33 | 31.26 | 32.09 | 751,436 | +0.79(+2.51%) |