Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.13 | 34.33 | 33.46 | 33.83 | 3,282,659 | -0.30(-0.87%) |
May 27, 2022 | 34.06 | 34.39 | 33.84 | 34.13 | 1,873,745 | +0.38(+1.13%) |
May 26, 2022 | 33.23 | 33.96 | 33.23 | 33.75 | 1,426,978 | +0.77(+2.32%) |
May 25, 2022 | 32.66 | 33.31 | 32.42 | 32.98 | 1,240,932 | +0.20(+0.60%) |
May 24, 2022 | 33.02 | 33.03 | 32.05 | 32.79 | 1,011,993 | -0.29(-0.87%) |
May 23, 2022 | 33.35 | 33.63 | 32.80 | 33.08 | 1,833,651 | +0.18(+0.54%) |
May 20, 2022 | 33.39 | 33.49 | 32.13 | 32.90 | 1,866,412 | -0.05(-0.14%) |
May 19, 2022 | 32.86 | 33.53 | 32.61 | 32.94 | 3,383,252 | -0.25(-0.76%) |
May 18, 2022 | 33.88 | 34.24 | 33.03 | 33.20 | 2,370,381 | -0.89(-2.60%) |
May 17, 2022 | 33.88 | 34.65 | 33.66 | 34.08 | 2,722,918 | +0.92(+2.79%) |
May 16, 2022 | 32.66 | 33.43 | 32.40 | 33.16 | 2,013,971 | +0.61(+1.86%) |
May 13, 2022 | 31.90 | 33.25 | 31.90 | 32.55 | 2,447,697 | +0.61(+1.90%) |
May 12, 2022 | 31.43 | 32.06 | 30.92 | 31.95 | 2,890,631 | +0.22(+0.71%) |
May 11, 2022 | 31.37 | 32.65 | 31.37 | 31.72 | 2,249,733 | +0.27(+0.86%) |
May 10, 2022 | 31.64 | 32.01 | 31.00 | 31.45 | 2,523,574 | +0.15(+0.48%) |
May 09, 2022 | 31.40 | 31.86 | 31.19 | 31.30 | 2,149,603 | -0.60(-1.87%) |
May 06, 2022 | 32.12 | 32.37 | 31.29 | 31.90 | 2,449,780 | -0.40(-1.24%) |
May 05, 2022 | 32.80 | 33.13 | 31.97 | 32.30 | 1,864,867 | -0.90(-2.70%) |
May 04, 2022 | 32.22 | 33.36 | 32.06 | 33.20 | 2,434,557 | +1.05(+3.28%) |
May 03, 2022 | 31.40 | 32.58 | 31.40 | 32.14 | 2,429,756 | +0.83(+2.65%) |
May 02, 2022 | 31.65 | 32.57 | 30.70 | 31.31 | 3,791,090 | -0.30(-0.94%) |
Apr 29, 2022 | 32.07 | 32.83 | 31.57 | 31.61 | 2,692,895 | +0.17(+0.53%) |
Apr 28, 2022 | 33.13 | 33.67 | 30.67 | 31.44 | 4,156,101 | -0.75(-2.32%) |
Apr 27, 2022 | 31.31 | 32.38 | 31.26 | 32.19 | 2,715,472 | +1.12(+3.60%) |
Apr 26, 2022 | 31.97 | 32.02 | 30.98 | 31.07 | 2,116,126 | -0.84(-2.63%) |
Apr 25, 2022 | 31.53 | 32.03 | 30.75 | 31.91 | 2,183,271 | +0.02(+0.06%) |
Apr 22, 2022 | 32.54 | 32.76 | 31.80 | 31.89 | 1,637,134 | -0.90(-2.73%) |
Apr 21, 2022 | 33.43 | 33.45 | 32.57 | 32.79 | 1,816,100 | -0.27(-0.82%) |
Apr 20, 2022 | 33.03 | 33.37 | 32.94 | 33.06 | 1,255,267 | +0.13(+0.40%) |
Apr 19, 2022 | 32.36 | 33.11 | 32.25 | 32.93 | 1,980,570 | +0.42(+1.29%) |
Apr 18, 2022 | 31.78 | 32.63 | 31.78 | 32.51 | 1,522,846 | +0.74(+2.32%) |
Apr 14, 2022 | 32.74 | 33.08 | 31.73 | 31.77 | 2,413,537 | -0.96(-2.94%) |
Apr 13, 2022 | 32.24 | 32.78 | 32.08 | 32.73 | 1,349,977 | +0.59(+1.83%) |
Apr 12, 2022 | 32.49 | 32.97 | 32.09 | 32.14 | 1,672,418 | -0.07(-0.20%) |
Apr 11, 2022 | 31.60 | 32.72 | 31.60 | 32.21 | 1,376,339 | -0.04(-0.12%) |
Apr 08, 2022 | 32.29 | 32.61 | 31.84 | 32.24 | 2,252,188 | +0.21(+0.67%) |
Apr 07, 2022 | 32.85 | 32.85 | 31.12 | 32.03 | 4,048,396 | -0.35(-1.09%) |
Apr 06, 2022 | 33.54 | 33.58 | 32.25 | 32.38 | 3,307,434 | -1.19(-3.56%) |
Apr 05, 2022 | 34.23 | 34.59 | 33.56 | 33.58 | 4,376,625 | -0.74(-2.15%) |
Apr 04, 2022 | 35.24 | 35.37 | 34.28 | 34.32 | 3,623,634 | -0.78(-2.23%) |
Apr 01, 2022 | 35.33 | 35.66 | 34.87 | 35.10 | 1,884,008 | +0.09(+0.27%) |
Mar 31, 2022 | 35.21 | 35.68 | 34.92 | 35.01 | 2,889,351 | -0.17(-0.48%) |
Mar 30, 2022 | 35.64 | 35.96 | 34.85 | 35.17 | 2,257,120 | -0.56(-1.57%) |
Mar 29, 2022 | 35.61 | 35.89 | 35.03 | 35.73 | 3,288,836 | +0.37(+1.06%) |
Mar 28, 2022 | 34.23 | 35.51 | 33.99 | 35.36 | 5,853,513 | +1.78(+5.31%) |
Mar 25, 2022 | 34.97 | 35.37 | 32.95 | 33.58 | 10,117,013 | -4.18(-11.07%) |
Mar 24, 2022 | 37.56 | 37.91 | 37.24 | 37.76 | 1,784,712 | +0.60(+1.61%) |
Mar 23, 2022 | 36.95 | 37.35 | 36.67 | 37.16 | 1,706,674 | +0.18(+0.48%) |
Mar 22, 2022 | 37.06 | 37.51 | 36.77 | 36.99 | 2,071,142 | +0.46(+1.25%) |
Mar 21, 2022 | 36.15 | 36.86 | 36.03 | 36.53 | 2,193,395 | -0.27(-0.74%) |
Mar 18, 2022 | 36.71 | 37.28 | 36.37 | 36.80 | 9,225,171 | -0.36(-0.98%) |
Mar 17, 2022 | 36.60 | 37.43 | 36.48 | 37.16 | 3,147,466 | +0.27(+0.73%) |
Mar 16, 2022 | 36.46 | 37.59 | 36.26 | 36.89 | 3,295,866 | +0.98(+2.73%) |
Mar 15, 2022 | 36.30 | 36.94 | 35.44 | 35.91 | 2,797,555 | -0.77(-2.11%) |
Mar 14, 2022 | 35.94 | 38.32 | 35.94 | 36.69 | 5,310,663 | +1.42(+4.03%) |
Mar 11, 2022 | 35.31 | 36.10 | 35.20 | 35.27 | 3,175,460 | +0.03(+0.08%) |
Mar 10, 2022 | 33.83 | 35.28 | 35.24 | 2,803,489 | +0.94(+2.73%) | |
Mar 09, 2022 | 33.66 | 34.63 | 33.32 | 34.30 | 3,030,994 | +1.35(+4.08%) |
Mar 08, 2022 | 33.71 | 33.99 | 32.47 | 32.96 | 2,903,740 | -0.43(-1.28%) |
Mar 07, 2022 | 35.27 | 35.34 | 33.17 | 33.38 | 3,420,521 | -1.80(-5.12%) |
Mar 04, 2022 | 35.45 | 36.01 | 34.95 | 35.18 | 2,896,950 | -1.12(-3.09%) |
Mar 03, 2022 | 36.98 | 36.99 | 35.95 | 36.31 | 2,901,931 | -0.50(-1.36%) |
Mar 02, 2022 | 35.96 | 37.35 | 35.73 | 36.81 | 2,797,959 | +1.37(+3.88%) |