Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.95 | 33.22 | 32.14 | 32.90 | 467,980 | -0.49(-1.47%) |
May 27, 2022 | 32.87 | 33.51 | 32.87 | 33.39 | 222,857 | +0.58(+1.77%) |
May 26, 2022 | 32.75 | 33.31 | 32.48 | 32.81 | 174,720 | +0.19(+0.57%) |
May 25, 2022 | 32.08 | 32.87 | 31.90 | 32.62 | 220,636 | +0.37(+1.14%) |
May 24, 2022 | 31.47 | 32.38 | 31.28 | 32.25 | 295,856 | +0.54(+1.71%) |
May 23, 2022 | 31.45 | 31.81 | 31.16 | 31.71 | 241,961 | +0.57(+1.82%) |
May 20, 2022 | 31.98 | 32.31 | 30.43 | 31.14 | 207,362 | -0.61(-1.93%) |
May 19, 2022 | 31.50 | 32.26 | 31.01 | 31.76 | 310,483 | -0.25(-0.77%) |
May 18, 2022 | 33.54 | 33.54 | 31.55 | 32.00 | 293,590 | -1.93(-5.69%) |
May 17, 2022 | 33.31 | 34.20 | 32.89 | 33.93 | 247,340 | +0.97(+2.96%) |
May 16, 2022 | 32.79 | 33.10 | 32.30 | 32.96 | 210,666 | +0.08(+0.24%) |
May 13, 2022 | 32.48 | 33.20 | 32.48 | 32.88 | 240,331 | +0.36(+1.11%) |
May 12, 2022 | 32.29 | 32.61 | 31.83 | 32.52 | 353,043 | +0.21(+0.66%) |
May 11, 2022 | 32.55 | 33.45 | 32.18 | 32.30 | 384,063 | -0.10(-0.30%) |
May 10, 2022 | 33.57 | 33.58 | 32.05 | 32.40 | 299,693 | -0.94(-2.82%) |
May 09, 2022 | 32.56 | 33.77 | 32.56 | 33.34 | 358,219 | +0.39(+1.19%) |
May 06, 2022 | 33.58 | 33.88 | 32.57 | 32.95 | 449,300 | -0.85(-2.51%) |
May 05, 2022 | 34.46 | 34.46 | 33.21 | 33.80 | 227,671 | -1.05(-3.01%) |
May 04, 2022 | 33.94 | 34.95 | 33.53 | 34.84 | 251,287 | +0.82(+2.40%) |
May 03, 2022 | 33.15 | 34.23 | 33.01 | 34.03 | 306,984 | +0.87(+2.64%) |
May 02, 2022 | 32.68 | 33.67 | 32.44 | 33.15 | 406,644 | +0.44(+1.36%) |
Apr 29, 2022 | 33.83 | 34.17 | 32.59 | 32.71 | 492,329 | -1.48(-4.34%) |
Apr 28, 2022 | 32.38 | 34.38 | 32.38 | 34.19 | 475,739 | +1.54(+4.73%) |
Apr 27, 2022 | 33.17 | 33.40 | 31.78 | 32.65 | 631,253 | +1.81(+5.86%) |
Apr 26, 2022 | 31.37 | 31.86 | 30.78 | 30.85 | 413,855 | -0.77(-2.44%) |
Apr 25, 2022 | 31.31 | 31.75 | 30.80 | 31.62 | 516,652 | +0.06(+0.20%) |
Apr 22, 2022 | 31.79 | 32.10 | 31.48 | 31.55 | 383,943 | -0.44(-1.39%) |
Apr 21, 2022 | 32.45 | 32.71 | 31.65 | 32.00 | 342,879 | -0.14(-0.44%) |
Apr 20, 2022 | 32.43 | 33.02 | 32.08 | 32.14 | 437,645 | -0.06(-0.18%) |
Apr 19, 2022 | 31.14 | 32.38 | 30.77 | 32.20 | 907,223 | +1.34(+4.36%) |
Apr 18, 2022 | 30.88 | 31.22 | 30.75 | 30.85 | 499,324 | -0.16(-0.52%) |
Apr 14, 2022 | 30.98 | 31.47 | 30.85 | 31.01 | 517,740 | +0.13(+0.42%) |
Apr 13, 2022 | 30.46 | 31.09 | 30.46 | 30.88 | 439,627 | +0.42(+1.39%) |
Apr 12, 2022 | 30.47 | 31.30 | 30.45 | 30.46 | 474,851 | +0.29(+0.96%) |
Apr 11, 2022 | 30.20 | 31.18 | 30.04 | 30.17 | 705,808 | -0.19(-0.64%) |
Apr 08, 2022 | 30.89 | 31.01 | 30.36 | 30.36 | 372,657 | -0.29(-0.94%) |
Apr 07, 2022 | 31.44 | 31.56 | 30.34 | 30.65 | 472,199 | -0.81(-2.57%) |
Apr 06, 2022 | 31.62 | 31.96 | 30.81 | 31.46 | 925,622 | -0.28(-0.89%) |
Apr 05, 2022 | 31.74 | 32.26 | 31.42 | 31.75 | 314,455 | -0.04(-0.12%) |
Apr 04, 2022 | 32.60 | 32.60 | 31.66 | 31.78 | 384,905 | -0.67(-2.06%) |
Apr 01, 2022 | 33.01 | 33.39 | 32.29 | 32.45 | 278,803 | -0.28(-0.84%) |
Mar 31, 2022 | 33.61 | 33.69 | 32.65 | 32.73 | 333,542 | -1.02(-3.03%) |
Mar 30, 2022 | 34.01 | 34.19 | 33.49 | 33.75 | 240,951 | -0.32(-0.92%) |
Mar 29, 2022 | 33.31 | 34.28 | 33.31 | 34.07 | 308,645 | +1.00(+3.01%) |
Mar 28, 2022 | 33.53 | 33.67 | 32.81 | 33.07 | 239,895 | -0.61(-1.81%) |
Mar 25, 2022 | 33.76 | 33.88 | 33.00 | 33.68 | 284,863 | -0.05(-0.15%) |
Mar 24, 2022 | 33.81 | 34.36 | 33.38 | 33.73 | 227,923 | -0.03(-0.10%) |
Mar 23, 2022 | 33.78 | 33.87 | 33.38 | 33.76 | 219,869 | -0.24(-0.72%) |
Mar 22, 2022 | 34.17 | 34.52 | 33.72 | 34.01 | 175,448 | -0.11(-0.32%) |
Mar 21, 2022 | 34.19 | 34.54 | 33.78 | 34.12 | 185,575 | +0.06(+0.19%) |
Mar 18, 2022 | 34.54 | 34.54 | 33.65 | 34.05 | 1,098,408 | -0.44(-1.27%) |
Mar 17, 2022 | 34.23 | 34.78 | 34.10 | 34.49 | 323,379 | -0.03(-0.07%) |
Mar 16, 2022 | 34.09 | 34.88 | 33.82 | 34.52 | 546,227 | +0.42(+1.23%) |
Mar 15, 2022 | 33.86 | 34.29 | 33.15 | 34.10 | 323,558 | +0.13(+0.38%) |
Mar 14, 2022 | 33.49 | 34.07 | 33.24 | 33.97 | 300,981 | +0.70(+2.11%) |
Mar 11, 2022 | 33.11 | 33.34 | 32.87 | 33.27 | 197,891 | +0.35(+1.07%) |
Mar 10, 2022 | 32.39 | 33.03 | 32.11 | 32.92 | 154,146 | +0.08(+0.25%) |
Mar 09, 2022 | 33.42 | 33.51 | 32.80 | 32.83 | 206,027 | -0.10(-0.29%) |
Mar 08, 2022 | 34.29 | 34.29 | 32.44 | 32.93 | 356,939 | +0.00(+0.00%) |
Mar 07, 2022 | 33.37 | 33.60 | 32.70 | 32.93 | 319,300 | -0.37(-1.12%) |
Mar 04, 2022 | 33.21 | 33.35 | 32.30 | 33.30 | 292,178 | -0.26(-0.79%) |
Mar 03, 2022 | 32.77 | 33.60 | 32.77 | 33.56 | 262,520 | +0.50(+1.52%) |
Mar 02, 2022 | 31.89 | 33.34 | 31.89 | 33.06 | 448,778 | +0.89(+2.76%) |