Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.01 | 33.11 | 32.82 | 32.88 | 5,539,352 | -0.17(-0.51%) |
May 27, 2022 | 32.87 | 33.05 | 32.82 | 33.05 | 3,346,586 | +0.41(+1.27%) |
May 26, 2022 | 32.36 | 32.71 | 32.34 | 32.64 | 4,006,620 | +0.34(+1.05%) |
May 25, 2022 | 32.06 | 32.43 | 32.05 | 32.30 | 3,989,091 | +0.00(+0.00%) |
May 24, 2022 | 32.23 | 32.37 | 32.05 | 32.30 | 4,421,488 | -0.08(-0.26%) |
May 23, 2022 | 32.16 | 32.46 | 32.12 | 32.38 | 4,821,291 | +0.53(+1.66%) |
May 20, 2022 | 32.01 | 32.04 | 31.45 | 31.85 | 6,387,110 | +0.19(+0.60%) |
May 19, 2022 | 31.31 | 31.84 | 31.31 | 31.66 | 6,379,337 | +0.33(+1.05%) |
May 18, 2022 | 31.85 | 31.89 | 31.29 | 31.33 | 8,136,086 | -0.79(-2.47%) |
May 17, 2022 | 32.03 | 32.13 | 31.87 | 32.13 | 6,871,683 | +0.59(+1.88%) |
May 16, 2022 | 31.35 | 31.67 | 31.26 | 31.53 | 5,117,500 | +0.05(+0.15%) |
May 13, 2022 | 31.12 | 31.51 | 31.10 | 31.49 | 6,053,678 | +0.84(+2.74%) |
May 12, 2022 | 30.57 | 30.91 | 30.37 | 30.65 | 14,409,253 | -0.08(-0.25%) |
May 11, 2022 | 31.00 | 31.40 | 30.70 | 30.72 | 13,859,969 | -0.19(-0.61%) |
May 10, 2022 | 31.24 | 31.28 | 30.69 | 30.91 | 11,672,751 | +0.16(+0.52%) |
May 09, 2022 | 31.16 | 31.17 | 30.67 | 30.75 | 12,972,100 | -0.95(-3.00%) |
May 06, 2022 | 31.79 | 31.89 | 31.49 | 31.70 | 13,456,357 | -0.29(-0.91%) |
May 05, 2022 | 32.59 | 32.60 | 31.73 | 31.99 | 9,946,206 | -1.03(-3.11%) |
May 04, 2022 | 32.46 | 33.08 | 32.12 | 33.02 | 9,226,128 | +0.55(+1.68%) |
May 03, 2022 | 32.37 | 32.57 | 32.31 | 32.48 | 6,754,291 | +0.30(+0.94%) |
May 02, 2022 | 32.18 | 32.32 | 31.82 | 32.17 | 9,786,032 | -0.08(-0.26%) |
Apr 29, 2022 | 32.80 | 32.98 | 32.26 | 32.26 | 9,455,722 | -0.42(-1.30%) |
Apr 28, 2022 | 32.38 | 32.74 | 32.12 | 32.68 | 8,995,456 | +0.50(+1.55%) |
Apr 27, 2022 | 32.15 | 32.38 | 31.97 | 32.18 | 8,376,552 | +0.15(+0.47%) |
Apr 26, 2022 | 32.65 | 32.66 | 32.02 | 32.03 | 12,743,441 | -0.89(-2.69%) |
Apr 25, 2022 | 32.74 | 32.95 | 32.46 | 32.92 | 13,230,447 | -0.18(-0.54%) |
Apr 22, 2022 | 33.63 | 33.63 | 33.06 | 33.10 | 10,466,458 | -0.60(-1.79%) |
Apr 21, 2022 | 34.40 | 34.44 | 33.64 | 33.70 | 10,919,102 | -0.40(-1.16%) |
Apr 20, 2022 | 34.13 | 34.21 | 34.01 | 34.10 | 2,798,884 | +0.24(+0.70%) |
Apr 19, 2022 | 33.54 | 33.86 | 33.50 | 33.86 | 4,474,452 | +0.15(+0.45%) |
Apr 18, 2022 | 33.69 | 33.92 | 33.63 | 33.71 | 6,417,949 | -0.14(-0.42%) |
Apr 14, 2022 | 34.04 | 34.11 | 33.83 | 33.85 | 6,878,752 | -0.18(-0.53%) |
Apr 13, 2022 | 33.68 | 34.04 | 33.67 | 34.03 | 5,525,679 | +0.39(+1.15%) |
Apr 12, 2022 | 33.94 | 34.01 | 33.57 | 33.64 | 7,359,021 | -0.25(-0.72%) |
Apr 11, 2022 | 34.05 | 34.15 | 33.84 | 33.89 | 4,560,621 | -0.33(-0.96%) |
Apr 08, 2022 | 34.11 | 34.35 | 34.06 | 34.22 | 8,148,347 | -0.02(-0.06%) |
Apr 07, 2022 | 34.19 | 34.33 | 33.94 | 34.24 | 11,221,598 | +0.05(+0.14%) |
Apr 06, 2022 | 34.24 | 34.38 | 34.03 | 34.19 | 7,821,237 | -0.44(-1.28%) |
Apr 05, 2022 | 34.90 | 35.02 | 34.54 | 34.63 | 5,513,229 | -0.43(-1.24%) |
Apr 04, 2022 | 34.88 | 35.08 | 34.84 | 35.07 | 5,933,387 | +0.16(+0.46%) |
Apr 01, 2022 | 34.80 | 34.91 | 34.65 | 34.91 | 4,594,404 | +0.28(+0.82%) |
Mar 31, 2022 | 34.95 | 35.07 | 34.59 | 34.63 | 4,676,702 | -0.55(-1.55%) |
Mar 30, 2022 | 35.20 | 35.30 | 35.04 | 35.17 | 3,934,482 | -0.14(-0.40%) |
Mar 29, 2022 | 35.29 | 35.38 | 35.02 | 35.31 | 5,074,860 | +0.69(+1.99%) |
Mar 28, 2022 | 34.49 | 34.63 | 34.35 | 34.63 | 6,822,720 | -0.08(-0.22%) |
Mar 25, 2022 | 34.67 | 34.74 | 34.47 | 34.70 | 5,423,537 | +0.04(+0.11%) |
Mar 24, 2022 | 34.53 | 34.68 | 34.43 | 34.66 | 5,283,430 | +0.27(+0.80%) |
Mar 23, 2022 | 34.45 | 34.60 | 34.38 | 34.39 | 6,469,309 | -0.44(-1.27%) |
Mar 22, 2022 | 34.68 | 34.87 | 34.68 | 34.83 | 4,878,782 | +0.32(+0.93%) |
Mar 21, 2022 | 34.60 | 34.67 | 34.34 | 34.51 | 5,251,534 | -0.19(-0.54%) |
Mar 18, 2022 | 34.11 | 34.74 | 34.07 | 34.70 | 11,777,782 | +0.31(+0.90%) |
Mar 17, 2022 | 33.95 | 34.44 | 33.93 | 34.39 | 8,175,894 | +0.29(+0.86%) |
Mar 16, 2022 | 33.57 | 34.11 | 33.31 | 34.10 | 10,122,693 | +1.10(+3.34%) |
Mar 15, 2022 | 32.81 | 33.03 | 32.65 | 32.99 | 9,688,198 | +0.34(+1.04%) |
Mar 14, 2022 | 32.91 | 33.08 | 32.59 | 32.65 | 9,755,619 | +0.20(+0.61%) |
Mar 11, 2022 | 33.06 | 33.08 | 32.44 | 32.46 | 11,263,541 | -0.31(-0.95%) |
Mar 10, 2022 | 32.69 | 32.59 | 32.77 | 8,318,305 | -0.37(-1.11%) | |
Mar 09, 2022 | 32.81 | 33.34 | 32.65 | 33.14 | 13,224,405 | +1.19(+3.72%) |
Mar 08, 2022 | 32.02 | 32.51 | 31.59 | 31.95 | 24,942,824 | +0.20(+0.62%) |
Mar 07, 2022 | 32.48 | 32.54 | 31.62 | 31.75 | 17,805,690 | -0.98(-3.00%) |
Mar 04, 2022 | 32.77 | 32.79 | 32.44 | 32.73 | 20,104,586 | -0.87(-2.58%) |
Mar 03, 2022 | 34.06 | 34.06 | 33.47 | 33.60 | 6,983,725 | -0.54(-1.57%) |
Mar 02, 2022 | 33.95 | 34.21 | 33.81 | 34.13 | 12,883,013 | +0.41(+1.23%) |