Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.38 | 34.13 | 32.97 | 33.73 | 7,013,770 | +0.16(+0.48%) |
May 27, 2022 | 33.23 | 33.60 | 32.97 | 33.57 | 4,524,064 | +0.66(+2.00%) |
May 26, 2022 | 31.85 | 32.99 | 31.81 | 32.91 | 8,292,155 | +1.42(+4.51%) |
May 25, 2022 | 30.85 | 31.62 | 30.78 | 31.49 | 5,492,353 | +0.40(+1.29%) |
May 24, 2022 | 31.40 | 31.51 | 30.35 | 31.09 | 6,546,649 | -0.46(-1.45%) |
May 23, 2022 | 30.74 | 31.78 | 30.73 | 31.55 | 5,823,479 | +0.59(+1.90%) |
May 20, 2022 | 31.79 | 31.82 | 30.12 | 30.96 | 6,473,055 | -0.36(-1.16%) |
May 19, 2022 | 31.52 | 31.91 | 31.02 | 31.32 | 5,948,198 | -0.50(-1.59%) |
May 18, 2022 | 33.48 | 33.48 | 31.60 | 31.83 | 8,353,504 | -2.08(-6.15%) |
May 17, 2022 | 33.41 | 33.95 | 33.33 | 33.91 | 4,412,985 | +1.02(+3.10%) |
May 16, 2022 | 33.02 | 33.20 | 32.32 | 32.89 | 4,357,425 | -0.32(-0.96%) |
May 13, 2022 | 33.17 | 33.39 | 32.74 | 33.21 | 4,331,079 | +0.31(+0.94%) |
May 12, 2022 | 32.44 | 32.93 | 32.23 | 32.90 | 5,374,179 | +0.31(+0.95%) |
May 11, 2022 | 33.22 | 33.71 | 32.55 | 32.60 | 5,837,187 | -1.05(-3.11%) |
May 10, 2022 | 33.86 | 34.02 | 33.00 | 33.64 | 5,247,899 | +0.22(+0.67%) |
May 09, 2022 | 33.88 | 34.31 | 33.28 | 33.42 | 5,518,831 | -1.03(-2.98%) |
May 06, 2022 | 34.01 | 34.59 | 33.49 | 34.45 | 5,199,422 | +0.31(+0.90%) |
May 05, 2022 | 34.37 | 34.50 | 33.60 | 34.14 | 4,896,074 | -0.69(-1.99%) |
May 04, 2022 | 33.88 | 34.86 | 33.61 | 34.83 | 4,916,022 | +1.07(+3.16%) |
May 03, 2022 | 33.68 | 34.04 | 33.47 | 33.76 | 4,265,327 | +0.16(+0.47%) |
May 02, 2022 | 32.88 | 33.63 | 32.71 | 33.60 | 6,707,587 | +0.72(+2.19%) |
Apr 29, 2022 | 33.76 | 34.27 | 32.81 | 32.88 | 5,470,267 | -1.13(-3.32%) |
Apr 28, 2022 | 34.11 | 34.30 | 33.38 | 34.02 | 6,091,693 | +0.31(+0.91%) |
Apr 27, 2022 | 33.25 | 33.89 | 32.56 | 33.71 | 10,430,412 | +0.53(+1.61%) |
Apr 26, 2022 | 33.83 | 34.34 | 32.92 | 33.17 | 12,499,430 | +1.01(+3.14%) |
Apr 25, 2022 | 31.38 | 32.19 | 31.03 | 32.17 | 9,154,799 | +0.58(+1.83%) |
Apr 22, 2022 | 32.22 | 32.33 | 31.48 | 31.59 | 6,850,664 | -0.78(-2.42%) |
Apr 21, 2022 | 32.89 | 33.07 | 32.24 | 32.37 | 4,846,813 | -0.03(-0.09%) |
Apr 20, 2022 | 32.71 | 32.99 | 32.33 | 32.40 | 5,308,479 | -0.04(-0.12%) |
Apr 19, 2022 | 31.76 | 32.49 | 31.73 | 32.44 | 5,793,137 | +0.79(+2.48%) |
Apr 18, 2022 | 31.52 | 31.88 | 31.36 | 31.65 | 3,988,813 | +0.17(+0.53%) |
Apr 14, 2022 | 31.72 | 31.83 | 31.41 | 31.48 | 4,444,435 | -0.17(-0.53%) |
Apr 13, 2022 | 31.32 | 31.68 | 31.32 | 31.65 | 3,514,026 | +0.30(+0.95%) |
Apr 12, 2022 | 31.63 | 31.95 | 31.32 | 31.35 | 4,395,017 | -0.11(-0.36%) |
Apr 11, 2022 | 31.74 | 32.07 | 31.38 | 31.46 | 4,020,674 | -0.39(-1.23%) |
Apr 08, 2022 | 32.17 | 32.26 | 31.72 | 31.86 | 5,479,306 | -0.30(-0.93%) |
Apr 07, 2022 | 32.30 | 32.42 | 31.54 | 32.16 | 6,088,794 | -0.48(-1.46%) |
Apr 06, 2022 | 32.91 | 32.98 | 32.41 | 32.63 | 5,271,449 | -0.70(-2.10%) |
Apr 05, 2022 | 33.95 | 34.06 | 33.20 | 33.33 | 4,288,839 | -0.86(-2.51%) |
Apr 04, 2022 | 33.96 | 34.27 | 33.66 | 34.19 | 3,702,405 | +0.21(+0.63%) |
Apr 01, 2022 | 34.83 | 34.83 | 33.57 | 33.98 | 3,801,612 | -0.51(-1.49%) |
Mar 31, 2022 | 34.88 | 35.00 | 34.48 | 34.49 | 5,448,159 | -0.63(-1.78%) |
Mar 30, 2022 | 35.66 | 35.77 | 34.81 | 35.12 | 6,622,546 | -0.69(-1.93%) |
Mar 29, 2022 | 35.84 | 36.00 | 35.61 | 35.81 | 4,069,218 | +0.35(+0.98%) |
Mar 28, 2022 | 35.74 | 35.75 | 34.99 | 35.46 | 3,204,936 | -0.39(-1.09%) |
Mar 25, 2022 | 35.98 | 36.17 | 35.67 | 35.86 | 3,143,761 | +0.02(+0.05%) |
Mar 24, 2022 | 35.29 | 36.00 | 35.12 | 35.84 | 6,007,564 | +0.75(+2.13%) |
Mar 23, 2022 | 35.70 | 35.93 | 35.01 | 35.09 | 3,348,118 | -0.74(-2.06%) |
Mar 22, 2022 | 35.60 | 35.92 | 35.39 | 35.83 | 6,540,795 | +0.50(+1.43%) |
Mar 21, 2022 | 35.54 | 35.88 | 35.09 | 35.32 | 5,037,084 | -0.21(-0.58%) |
Mar 18, 2022 | 35.30 | 35.57 | 34.82 | 35.53 | 10,777,656 | +0.30(+0.85%) |
Mar 17, 2022 | 34.66 | 35.24 | 34.32 | 35.23 | 5,351,966 | +0.36(+1.05%) |
Mar 16, 2022 | 34.45 | 35.45 | 34.13 | 34.87 | 6,696,057 | +0.67(+1.97%) |
Mar 15, 2022 | 34.12 | 34.45 | 33.83 | 34.19 | 4,484,158 | +0.36(+1.05%) |
Mar 14, 2022 | 34.53 | 34.71 | 33.44 | 33.84 | 5,468,055 | -0.21(-0.63%) |
Mar 11, 2022 | 34.92 | 35.05 | 34.00 | 34.05 | 5,268,967 | -0.53(-1.54%) |
Mar 10, 2022 | 34.57 | 34.74 | 34.14 | 34.59 | 4,855,800 | -0.58(-1.65%) |
Mar 09, 2022 | 35.59 | 35.66 | 35.13 | 35.16 | 5,591,213 | +0.62(+1.79%) |
Mar 08, 2022 | 34.85 | 35.52 | 33.91 | 34.55 | 5,659,273 | -0.30(-0.86%) |
Mar 07, 2022 | 36.28 | 36.28 | 34.83 | 34.85 | 5,697,099 | -1.46(-4.02%) |
Mar 04, 2022 | 36.47 | 36.77 | 36.08 | 36.31 | 4,702,635 | -0.74(-1.99%) |
Mar 03, 2022 | 37.15 | 37.43 | 36.75 | 37.04 | 3,677,529 | -0.18(-0.48%) |
Mar 02, 2022 | 36.38 | 37.43 | 36.16 | 37.22 | 4,825,091 | +1.18(+3.27%) |