Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.78 | 32.86 | 32.41 | 32.63 | 140,547 | -0.17(-0.51%) |
May 27, 2022 | 32.15 | 32.81 | 32.15 | 32.80 | 110,661 | +0.80(+2.51%) |
May 26, 2022 | 31.42 | 32.13 | 31.42 | 32.00 | 145,479 | +0.61(+1.95%) |
May 25, 2022 | 31.03 | 31.52 | 30.99 | 31.39 | 110,920 | +0.31(+1.00%) |
May 24, 2022 | 30.96 | 31.18 | 30.60 | 31.07 | 165,493 | -0.27(-0.87%) |
May 23, 2022 | 31.09 | 31.40 | 30.87 | 31.35 | 307,175 | +0.56(+1.83%) |
May 20, 2022 | 31.10 | 31.10 | 30.10 | 30.78 | 575,627 | -0.02(-0.06%) |
May 19, 2022 | 30.83 | 31.11 | 30.64 | 30.80 | 225,848 | -0.18(-0.59%) |
May 18, 2022 | 31.86 | 31.86 | 30.91 | 30.98 | 207,902 | -1.31(-4.06%) |
May 17, 2022 | 32.19 | 32.29 | 31.86 | 32.29 | 142,298 | +0.67(+2.12%) |
May 16, 2022 | 31.71 | 31.93 | 31.49 | 31.62 | 250,112 | -0.15(-0.48%) |
May 13, 2022 | 31.39 | 31.88 | 31.39 | 31.77 | 179,083 | +0.71(+2.30%) |
May 12, 2022 | 30.82 | 31.34 | 30.50 | 31.06 | 506,376 | -0.04(-0.11%) |
May 11, 2022 | 31.47 | 31.94 | 31.05 | 31.10 | 213,716 | -0.55(-1.75%) |
May 10, 2022 | 32.02 | 32.12 | 31.37 | 31.65 | 207,153 | +0.04(+0.12%) |
May 09, 2022 | 32.12 | 32.14 | 31.47 | 31.61 | 303,152 | -0.95(-2.91%) |
May 06, 2022 | 32.62 | 32.85 | 32.15 | 32.56 | 148,478 | -0.24(-0.72%) |
May 05, 2022 | 33.73 | 33.73 | 32.47 | 32.80 | 226,701 | -1.22(-3.60%) |
May 04, 2022 | 33.16 | 34.06 | 32.84 | 34.02 | 114,258 | +0.97(+2.94%) |
May 03, 2022 | 33.01 | 33.21 | 32.88 | 33.05 | 120,340 | +0.13(+0.40%) |
May 02, 2022 | 32.69 | 33.02 | 32.18 | 32.92 | 333,815 | +0.18(+0.56%) |
Apr 29, 2022 | 33.72 | 33.83 | 32.69 | 32.73 | 161,368 | -1.26(-3.70%) |
Apr 28, 2022 | 33.63 | 34.09 | 33.28 | 33.99 | 159,448 | +0.84(+2.53%) |
Apr 27, 2022 | 33.26 | 33.61 | 33.03 | 33.15 | 130,903 | +0.03(+0.08%) |
Apr 26, 2022 | 33.95 | 33.95 | 33.12 | 33.12 | 164,623 | -0.99(-2.89%) |
Apr 25, 2022 | 33.78 | 34.11 | 33.35 | 34.11 | 118,755 | +0.22(+0.66%) |
Apr 22, 2022 | 34.82 | 34.82 | 33.84 | 33.89 | 126,812 | -0.94(-2.70%) |
Apr 21, 2022 | 35.70 | 35.77 | 34.78 | 34.83 | 159,571 | -0.51(-1.44%) |
Apr 20, 2022 | 35.54 | 35.54 | 35.28 | 35.34 | 94,534 | -0.01(-0.04%) |
Apr 19, 2022 | 34.83 | 35.40 | 34.83 | 35.35 | 65,795 | +0.58(+1.68%) |
Apr 18, 2022 | 34.69 | 34.91 | 34.61 | 34.77 | 135,098 | -0.03(-0.08%) |
Apr 14, 2022 | 35.29 | 35.29 | 34.78 | 34.80 | 153,524 | -0.44(-1.25%) |
Apr 13, 2022 | 34.89 | 35.27 | 34.86 | 35.24 | 80,796 | +0.41(+1.16%) |
Apr 12, 2022 | 35.20 | 35.41 | 34.71 | 34.83 | 88,595 | -0.17(-0.49%) |
Apr 11, 2022 | 35.40 | 35.40 | 34.96 | 35.00 | 47,181 | -0.56(-1.58%) |
Apr 08, 2022 | 35.72 | 35.81 | 35.48 | 35.56 | 54,362 | -0.14(-0.39%) |
Apr 07, 2022 | 35.57 | 35.86 | 35.32 | 35.70 | 66,753 | +0.13(+0.37%) |
Apr 06, 2022 | 35.65 | 35.73 | 35.35 | 35.57 | 65,357 | -0.36(-0.99%) |
Apr 05, 2022 | 36.32 | 36.42 | 35.85 | 35.93 | 77,588 | -0.44(-1.21%) |
Apr 04, 2022 | 36.09 | 36.37 | 36.03 | 36.37 | 55,524 | +0.31(+0.87%) |
Apr 01, 2022 | 36.21 | 36.21 | 35.78 | 36.05 | 95,071 | +0.04(+0.10%) |
Mar 31, 2022 | 36.57 | 36.57 | 35.97 | 36.02 | 81,398 | -0.49(-1.35%) |
Mar 30, 2022 | 36.64 | 36.74 | 36.38 | 36.51 | 82,119 | -0.23(-0.64%) |
Mar 29, 2022 | 36.54 | 36.81 | 36.48 | 36.74 | 76,691 | +0.45(+1.25%) |
Mar 28, 2022 | 36.03 | 36.29 | 35.85 | 36.29 | 92,950 | +0.29(+0.80%) |
Mar 25, 2022 | 35.99 | 36.03 | 35.70 | 36.00 | 78,435 | +0.17(+0.46%) |
Mar 24, 2022 | 35.48 | 35.84 | 35.40 | 35.84 | 111,993 | +0.51(+1.44%) |
Mar 23, 2022 | 35.65 | 35.68 | 35.31 | 35.33 | 102,191 | -0.45(-1.25%) |
Mar 22, 2022 | 35.40 | 35.86 | 35.40 | 35.77 | 82,399 | +0.44(+1.26%) |
Mar 21, 2022 | 35.45 | 35.52 | 35.11 | 35.33 | 89,159 | -0.11(-0.31%) |
Mar 18, 2022 | 35.01 | 35.46 | 34.87 | 35.44 | 132,180 | +0.45(+1.28%) |
Mar 17, 2022 | 34.53 | 34.99 | 34.42 | 34.99 | 86,038 | +0.41(+1.18%) |
Mar 16, 2022 | 34.21 | 34.61 | 33.81 | 34.59 | 181,707 | +0.79(+2.33%) |
Mar 15, 2022 | 33.39 | 33.86 | 33.25 | 33.80 | 94,148 | +0.75(+2.26%) |
Mar 14, 2022 | 33.44 | 33.64 | 32.97 | 33.05 | 141,362 | -0.18(-0.55%) |
Mar 11, 2022 | 33.89 | 33.97 | 33.23 | 33.23 | 135,666 | -0.46(-1.36%) |
Mar 10, 2022 | 33.62 | 33.77 | 33.31 | 33.69 | 254,020 | -0.18(-0.53%) |
Mar 09, 2022 | 33.64 | 34.02 | 33.63 | 33.87 | 273,855 | +0.93(+2.83%) |
Mar 08, 2022 | 33.29 | 33.80 | 32.85 | 32.94 | 213,799 | -0.30(-0.91%) |
Mar 07, 2022 | 34.28 | 34.28 | 33.22 | 33.24 | 227,401 | -1.04(-3.03%) |
Mar 04, 2022 | 34.43 | 34.43 | 33.98 | 34.28 | 72,297 | -0.32(-0.94%) |
Mar 03, 2022 | 35.09 | 35.09 | 34.45 | 34.61 | 94,151 | -0.16(-0.45%) |
Mar 02, 2022 | 34.25 | 34.90 | 34.25 | 34.76 | 111,918 | +0.62(+1.82%) |