Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.37 | 33.57 | 33.10 | 33.18 | 5,640,616 | -0.04(-0.11%) |
May 27, 2022 | 33.06 | 33.38 | 33.02 | 33.21 | 7,944,696 | +0.25(+0.76%) |
May 26, 2022 | 32.46 | 33.07 | 32.44 | 32.96 | 3,945,491 | +0.54(+1.66%) |
May 25, 2022 | 32.33 | 32.56 | 32.19 | 32.42 | 3,828,403 | +0.09(+0.27%) |
May 24, 2022 | 32.35 | 32.44 | 31.82 | 32.33 | 4,948,510 | +0.05(+0.16%) |
May 23, 2022 | 32.26 | 32.62 | 32.13 | 32.28 | 3,389,491 | +0.27(+0.83%) |
May 20, 2022 | 32.13 | 32.27 | 31.51 | 32.02 | 4,853,993 | +0.07(+0.23%) |
May 19, 2022 | 31.46 | 32.16 | 31.46 | 31.95 | 5,416,491 | +0.14(+0.45%) |
May 18, 2022 | 32.33 | 32.42 | 31.65 | 31.80 | 4,653,489 | -0.47(-1.45%) |
May 17, 2022 | 32.28 | 32.38 | 32.03 | 32.27 | 4,671,058 | +0.22(+0.70%) |
May 16, 2022 | 31.63 | 32.23 | 31.54 | 32.05 | 6,163,583 | +0.57(+1.80%) |
May 13, 2022 | 31.05 | 31.68 | 30.99 | 31.48 | 7,053,802 | +0.80(+2.60%) |
May 12, 2022 | 30.43 | 30.70 | 30.21 | 30.68 | 13,063,910 | +0.77(+2.58%) |
May 11, 2022 | 30.12 | 30.65 | 29.85 | 29.91 | 11,628,092 | +0.13(+0.44%) |
May 10, 2022 | 30.40 | 30.62 | 29.43 | 29.78 | 8,330,902 | -0.31(-1.01%) |
May 09, 2022 | 31.24 | 31.24 | 29.99 | 30.08 | 9,717,541 | -1.42(-4.51%) |
May 06, 2022 | 31.63 | 31.68 | 30.73 | 31.50 | 8,150,629 | +0.59(+1.91%) |
May 05, 2022 | 31.49 | 31.60 | 30.61 | 30.91 | 7,338,783 | -0.42(-1.35%) |
May 04, 2022 | 30.75 | 31.42 | 30.54 | 31.34 | 7,174,904 | +0.92(+3.03%) |
May 03, 2022 | 30.17 | 30.71 | 30.16 | 30.41 | 5,528,457 | +0.30(+0.99%) |
May 02, 2022 | 30.17 | 30.31 | 29.72 | 30.12 | 5,309,929 | -0.15(-0.48%) |
Apr 29, 2022 | 31.02 | 31.11 | 30.18 | 30.26 | 6,393,634 | -0.67(-2.17%) |
Apr 28, 2022 | 30.57 | 31.12 | 30.43 | 30.93 | 4,870,336 | +0.55(+1.80%) |
Apr 27, 2022 | 30.48 | 30.63 | 30.12 | 30.39 | 4,608,574 | +0.04(+0.14%) |
Apr 26, 2022 | 30.55 | 30.74 | 30.32 | 30.35 | 5,041,794 | -0.27(-0.88%) |
Apr 25, 2022 | 30.51 | 30.81 | 29.94 | 30.62 | 7,755,131 | -0.49(-1.58%) |
Apr 22, 2022 | 31.91 | 32.06 | 31.05 | 31.11 | 5,588,522 | -1.01(-3.13%) |
Apr 21, 2022 | 32.55 | 32.74 | 32.09 | 32.11 | 4,317,879 | -0.36(-1.11%) |
Apr 20, 2022 | 32.31 | 32.63 | 32.22 | 32.47 | 4,003,451 | +0.28(+0.88%) |
Apr 19, 2022 | 32.01 | 32.27 | 31.91 | 32.19 | 3,215,799 | +0.16(+0.50%) |
Apr 18, 2022 | 32.12 | 32.18 | 31.93 | 32.03 | 3,909,228 | -0.02(-0.06%) |
Apr 14, 2022 | 32.11 | 32.29 | 31.98 | 32.05 | 3,616,046 | -0.11(-0.34%) |
Apr 13, 2022 | 32.11 | 32.25 | 31.93 | 32.16 | 4,664,247 | +0.17(+0.54%) |
Apr 12, 2022 | 32.15 | 32.35 | 31.97 | 31.99 | 3,848,807 | +0.02(+0.07%) |
Apr 11, 2022 | 32.31 | 32.36 | 31.85 | 31.97 | 4,832,936 | -0.42(-1.31%) |
Apr 08, 2022 | 32.02 | 32.51 | 32.02 | 32.39 | 4,899,404 | +0.40(+1.24%) |
Apr 07, 2022 | 32.27 | 32.30 | 31.60 | 32.00 | 6,838,897 | -0.28(-0.86%) |
Apr 06, 2022 | 32.34 | 32.49 | 32.12 | 32.27 | 4,557,993 | +0.02(+0.06%) |
Apr 05, 2022 | 32.45 | 32.88 | 32.25 | 32.25 | 3,865,754 | -0.08(-0.26%) |
Apr 04, 2022 | 32.28 | 32.46 | 32.16 | 32.34 | 3,687,247 | +0.16(+0.50%) |
Apr 01, 2022 | 32.05 | 32.27 | 31.93 | 32.18 | 3,792,016 | +0.21(+0.67%) |
Mar 31, 2022 | 32.00 | 32.24 | 31.93 | 31.96 | 4,893,514 | -0.18(-0.56%) |
Mar 30, 2022 | 32.13 | 32.19 | 31.93 | 32.14 | 3,813,503 | +0.15(+0.48%) |
Mar 29, 2022 | 31.61 | 32.09 | 31.52 | 31.99 | 4,351,342 | +0.13(+0.41%) |
Mar 28, 2022 | 31.82 | 31.89 | 31.53 | 31.86 | 4,100,459 | -0.29(-0.91%) |
Mar 25, 2022 | 31.49 | 32.16 | 31.49 | 32.15 | 6,270,723 | +0.66(+2.09%) |
Mar 24, 2022 | 31.41 | 31.54 | 31.31 | 31.49 | 3,616,800 | +0.24(+0.78%) |
Mar 23, 2022 | 31.49 | 31.50 | 31.24 | 31.25 | 5,018,202 | -0.10(-0.33%) |
Mar 22, 2022 | 31.48 | 31.61 | 31.21 | 31.35 | 5,072,638 | -0.03(-0.09%) |
Mar 21, 2022 | 31.21 | 31.51 | 31.14 | 31.38 | 7,601,181 | +0.28(+0.91%) |
Mar 18, 2022 | 31.09 | 31.18 | 30.81 | 31.09 | 5,164,627 | +0.06(+0.20%) |
Mar 17, 2022 | 30.70 | 31.20 | 30.69 | 31.03 | 6,019,356 | +0.51(+1.66%) |
Mar 16, 2022 | 30.59 | 30.83 | 30.15 | 30.53 | 4,979,052 | -0.03(-0.09%) |
Mar 15, 2022 | 30.07 | 30.60 | 29.89 | 30.55 | 6,031,735 | +0.10(+0.32%) |
Mar 14, 2022 | 30.79 | 30.79 | 30.19 | 30.46 | 7,637,883 | -0.37(-1.21%) |
Mar 11, 2022 | 30.79 | 31.04 | 30.70 | 30.83 | 5,683,245 | +0.01(+0.05%) |
Mar 10, 2022 | 30.71 | 30.42 | 30.82 | 6,313,148 | +0.24(+0.77%) | |
Mar 09, 2022 | 30.18 | 30.83 | 30.14 | 30.58 | 6,269,781 | +0.17(+0.55%) |
Mar 08, 2022 | 30.86 | 30.86 | 30.27 | 30.41 | 10,655,048 | -0.26(-0.86%) |
Mar 07, 2022 | 31.18 | 31.30 | 30.64 | 30.68 | 8,211,041 | -0.35(-1.14%) |
Mar 04, 2022 | 30.64 | 31.13 | 30.55 | 31.03 | 15,399,354 | +0.23(+0.74%) |
Mar 03, 2022 | 30.65 | 31.05 | 30.65 | 30.80 | 5,911,924 | +0.01(+0.05%) |
Mar 02, 2022 | 30.35 | 30.95 | 30.21 | 30.79 | 9,307,976 | +0.71(+2.35%) |