Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.09 | 34.81 | 33.88 | 34.59 | 680,348 | +0.18(+0.54%) |
May 27, 2022 | 33.88 | 34.40 | 33.88 | 34.40 | 537,059 | +0.39(+1.14%) |
May 26, 2022 | 33.98 | 34.33 | 33.82 | 34.02 | 555,798 | +0.34(+1.01%) |
May 25, 2022 | 33.50 | 34.17 | 33.44 | 33.68 | 644,001 | +0.06(+0.19%) |
May 24, 2022 | 33.38 | 33.67 | 32.78 | 33.61 | 576,758 | +0.12(+0.36%) |
May 23, 2022 | 33.07 | 33.84 | 32.91 | 33.49 | 743,176 | +0.93(+2.86%) |
May 20, 2022 | 32.48 | 32.70 | 31.91 | 32.56 | 756,963 | +0.38(+1.17%) |
May 19, 2022 | 32.43 | 32.70 | 32.16 | 32.18 | 869,839 | -0.61(-1.85%) |
May 18, 2022 | 32.62 | 33.03 | 32.45 | 32.79 | 837,239 | -0.04(-0.11%) |
May 17, 2022 | 32.37 | 32.85 | 32.28 | 32.83 | 753,105 | +0.92(+2.89%) |
May 16, 2022 | 31.70 | 32.25 | 31.40 | 31.91 | 734,663 | +0.05(+0.14%) |
May 13, 2022 | 32.04 | 32.24 | 31.58 | 31.86 | 757,184 | +0.06(+0.17%) |
May 12, 2022 | 31.54 | 31.82 | 30.95 | 31.81 | 920,363 | +0.41(+1.29%) |
May 11, 2022 | 31.92 | 32.40 | 31.34 | 31.40 | 820,574 | -0.36(-1.13%) |
May 10, 2022 | 32.27 | 32.64 | 31.28 | 31.76 | 883,462 | -0.42(-1.32%) |
May 09, 2022 | 31.64 | 32.50 | 31.61 | 32.18 | 901,283 | +0.30(+0.95%) |
May 06, 2022 | 32.25 | 32.25 | 31.57 | 31.88 | 772,419 | -0.37(-1.14%) |
May 05, 2022 | 32.32 | 32.41 | 31.70 | 32.25 | 810,644 | -0.48(-1.46%) |
May 04, 2022 | 31.95 | 32.79 | 31.78 | 32.73 | 1,069,954 | +0.70(+2.19%) |
May 03, 2022 | 31.19 | 32.13 | 31.06 | 32.03 | 832,059 | +0.85(+2.72%) |
May 02, 2022 | 31.12 | 31.25 | 30.49 | 31.18 | 1,114,798 | +0.55(+1.80%) |
Apr 29, 2022 | 31.16 | 31.38 | 30.49 | 30.63 | 4,623,236 | -0.60(-1.92%) |
Apr 28, 2022 | 31.18 | 31.53 | 30.81 | 31.23 | 971,527 | +0.08(+0.27%) |
Apr 27, 2022 | 31.14 | 31.52 | 30.84 | 31.14 | 940,108 | -0.07(-0.24%) |
Apr 26, 2022 | 31.11 | 32.10 | 31.11 | 31.22 | 1,007,619 | -0.48(-1.51%) |
Apr 25, 2022 | 31.08 | 31.73 | 30.59 | 31.70 | 1,067,329 | +0.43(+1.38%) |
Apr 22, 2022 | 32.04 | 32.05 | 31.24 | 31.26 | 713,524 | -0.78(-2.44%) |
Apr 21, 2022 | 32.80 | 32.95 | 31.91 | 32.05 | 759,478 | -0.52(-1.58%) |
Apr 20, 2022 | 32.39 | 32.75 | 32.26 | 32.56 | 704,635 | +0.43(+1.35%) |
Apr 19, 2022 | 31.47 | 32.19 | 30.54 | 32.13 | 924,450 | +0.68(+2.17%) |
Apr 18, 2022 | 31.39 | 31.67 | 31.29 | 31.45 | 467,918 | -0.02(-0.06%) |
Apr 14, 2022 | 31.66 | 31.88 | 31.22 | 31.47 | 579,619 | -0.19(-0.61%) |
Apr 13, 2022 | 30.89 | 31.75 | 30.67 | 31.66 | 589,900 | +0.64(+2.08%) |
Apr 12, 2022 | 31.08 | 31.57 | 30.81 | 31.01 | 589,247 | -0.17(-0.53%) |
Apr 11, 2022 | 30.93 | 31.69 | 30.93 | 31.18 | 663,296 | +0.22(+0.71%) |
Apr 08, 2022 | 31.47 | 31.47 | 30.91 | 30.96 | 809,034 | -0.03(-0.09%) |
Apr 07, 2022 | 31.17 | 31.26 | 30.55 | 30.99 | 733,527 | -0.09(-0.30%) |
Apr 06, 2022 | 31.35 | 31.49 | 31.02 | 31.08 | 783,177 | -0.40(-1.26%) |
Apr 05, 2022 | 31.77 | 32.09 | 31.39 | 31.47 | 858,295 | -0.31(-0.98%) |
Apr 04, 2022 | 32.07 | 32.19 | 31.42 | 31.79 | 656,939 | -0.48(-1.48%) |
Apr 01, 2022 | 32.34 | 32.77 | 32.05 | 32.27 | 1,292,332 | +0.15(+0.46%) |
Mar 31, 2022 | 32.54 | 32.93 | 32.04 | 32.12 | 823,257 | -0.44(-1.36%) |
Mar 30, 2022 | 33.58 | 33.60 | 32.33 | 32.56 | 876,892 | -0.80(-2.40%) |
Mar 29, 2022 | 33.36 | 33.68 | 32.90 | 33.36 | 774,149 | +0.37(+1.12%) |
Mar 28, 2022 | 32.62 | 32.99 | 32.07 | 32.99 | 617,689 | +0.12(+0.36%) |
Mar 25, 2022 | 32.39 | 32.90 | 32.18 | 32.87 | 680,855 | +0.71(+2.20%) |
Mar 24, 2022 | 31.93 | 32.31 | 31.59 | 32.17 | 719,542 | +0.41(+1.28%) |
Mar 23, 2022 | 32.37 | 32.74 | 31.67 | 31.76 | 685,400 | -0.93(-2.84%) |
Mar 22, 2022 | 32.75 | 33.19 | 32.56 | 32.69 | 665,848 | +0.28(+0.85%) |
Mar 21, 2022 | 32.65 | 32.84 | 32.17 | 32.41 | 788,298 | -0.09(-0.28%) |
Mar 18, 2022 | 32.93 | 32.93 | 31.90 | 32.51 | 2,787,934 | -0.41(-1.23%) |
Mar 17, 2022 | 32.95 | 33.33 | 32.52 | 32.91 | 778,253 | -0.55(-1.65%) |
Mar 16, 2022 | 33.19 | 33.65 | 32.48 | 33.46 | 928,686 | +0.56(+1.71%) |
Mar 15, 2022 | 33.16 | 33.52 | 32.48 | 32.90 | 651,713 | -0.16(-0.47%) |
Mar 14, 2022 | 33.25 | 33.82 | 32.87 | 33.06 | 783,380 | +0.22(+0.67%) |
Mar 11, 2022 | 32.55 | 33.18 | 32.43 | 32.84 | 785,963 | +0.64(+2.00%) |
Mar 10, 2022 | 31.38 | 32.28 | 31.22 | 32.19 | 611,293 | +0.63(+1.98%) |
Mar 09, 2022 | 31.52 | 31.95 | 31.41 | 31.57 | 732,689 | +0.83(+2.70%) |
Mar 08, 2022 | 31.58 | 31.59 | 30.60 | 30.74 | 1,218,214 | -0.22(-0.71%) |
Mar 07, 2022 | 31.65 | 32.14 | 30.92 | 30.96 | 946,293 | -0.85(-2.66%) |
Mar 04, 2022 | 32.07 | 32.35 | 31.38 | 31.80 | 650,863 | -0.87(-2.65%) |
Mar 03, 2022 | 32.81 | 32.81 | 32.33 | 32.67 | 690,982 | +0.02(+0.06%) |
Mar 02, 2022 | 31.85 | 33.04 | 31.85 | 32.65 | 855,909 | +1.03(+3.26%) |