Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.00 | 33.02 | 32.65 | 32.65 | 6,011,977 | +0.54(+1.68%) |
May 27, 2022 | 31.90 | 32.15 | 31.87 | 32.11 | 2,349,324 | +0.40(+1.26%) |
May 26, 2022 | 31.15 | 31.76 | 31.14 | 31.71 | 1,664,307 | +0.49(+1.58%) |
May 25, 2022 | 31.02 | 31.33 | 30.95 | 31.22 | 2,433,005 | +0.12(+0.40%) |
May 24, 2022 | 31.22 | 31.23 | 30.84 | 31.10 | 3,301,186 | -0.62(-1.95%) |
May 23, 2022 | 31.67 | 31.81 | 31.53 | 31.71 | 3,659,186 | +0.30(+0.97%) |
May 20, 2022 | 31.64 | 31.74 | 31.05 | 31.41 | 4,772,986 | +0.07(+0.21%) |
May 19, 2022 | 31.05 | 31.48 | 31.04 | 31.34 | 12,121,693 | +0.38(+1.23%) |
May 18, 2022 | 31.56 | 31.66 | 30.89 | 30.96 | 52,183,720 | -0.83(-2.60%) |
May 17, 2022 | 31.83 | 31.90 | 31.57 | 31.79 | 1,941,924 | +0.76(+2.45%) |
May 16, 2022 | 30.95 | 31.17 | 30.84 | 31.03 | 2,632,274 | -0.10(-0.34%) |
May 13, 2022 | 30.67 | 31.15 | 30.64 | 31.14 | 1,605,507 | +0.82(+2.69%) |
May 12, 2022 | 30.25 | 30.58 | 29.99 | 30.32 | 1,663,659 | -0.19(-0.62%) |
May 11, 2022 | 31.03 | 31.17 | 30.49 | 30.51 | 2,266,174 | -0.22(-0.71%) |
May 10, 2022 | 31.01 | 31.08 | 30.44 | 30.73 | 3,583,643 | +0.22(+0.72%) |
May 09, 2022 | 30.85 | 30.98 | 30.49 | 30.51 | 1,902,920 | -0.86(-2.75%) |
May 06, 2022 | 31.55 | 31.63 | 31.22 | 31.37 | 2,545,642 | -0.41(-1.28%) |
May 05, 2022 | 32.36 | 32.40 | 31.51 | 31.78 | 2,383,429 | -1.27(-3.85%) |
May 04, 2022 | 32.45 | 33.18 | 32.23 | 33.05 | 2,786,059 | +0.28(+0.87%) |
May 03, 2022 | 32.69 | 32.79 | 32.59 | 32.77 | 1,988,354 | +0.25(+0.76%) |
May 02, 2022 | 32.51 | 32.66 | 32.15 | 32.52 | 3,996,237 | -0.07(-0.20%) |
Apr 29, 2022 | 33.06 | 33.22 | 32.58 | 32.59 | 2,298,620 | +0.16(+0.50%) |
Apr 28, 2022 | 32.24 | 32.48 | 31.93 | 32.43 | 2,437,798 | +0.41(+1.27%) |
Apr 27, 2022 | 31.89 | 32.18 | 31.81 | 32.02 | 3,495,302 | +0.36(+1.14%) |
Apr 26, 2022 | 32.18 | 32.20 | 31.66 | 31.66 | 2,379,840 | -0.70(-2.17%) |
Apr 25, 2022 | 32.03 | 32.41 | 31.99 | 32.36 | 8,853,097 | -0.18(-0.55%) |
Apr 22, 2022 | 33.10 | 33.11 | 32.54 | 32.54 | 1,787,750 | -0.22(-0.67%) |
Apr 21, 2022 | 33.41 | 33.47 | 32.71 | 32.76 | 2,557,602 | -0.74(-2.21%) |
Apr 20, 2022 | 33.70 | 33.75 | 33.38 | 33.50 | 1,883,159 | -0.16(-0.48%) |
Apr 19, 2022 | 33.44 | 33.66 | 33.35 | 33.66 | 1,819,561 | -0.17(-0.51%) |
Apr 18, 2022 | 33.80 | 33.99 | 33.65 | 33.83 | 2,147,028 | -0.16(-0.47%) |
Apr 14, 2022 | 34.26 | 34.28 | 33.96 | 33.99 | 2,576,720 | -0.46(-1.32%) |
Apr 13, 2022 | 34.18 | 34.51 | 34.18 | 34.45 | 1,288,517 | +0.42(+1.23%) |
Apr 12, 2022 | 34.48 | 34.48 | 34.03 | 34.03 | 2,289,053 | -0.18(-0.53%) |
Apr 11, 2022 | 34.42 | 34.48 | 34.19 | 34.21 | 2,686,360 | -0.40(-1.15%) |
Apr 08, 2022 | 34.69 | 34.81 | 34.58 | 34.61 | 1,246,498 | -0.01(-0.03%) |
Apr 07, 2022 | 34.70 | 34.78 | 34.45 | 34.62 | 3,662,370 | -0.37(-1.06%) |
Apr 06, 2022 | 35.20 | 35.21 | 34.79 | 34.99 | 5,831,874 | -0.46(-1.29%) |
Apr 05, 2022 | 36.01 | 36.01 | 35.38 | 35.44 | 1,711,206 | -0.67(-1.87%) |
Apr 04, 2022 | 35.92 | 36.16 | 35.82 | 36.12 | 2,014,927 | +0.66(+1.87%) |
Apr 01, 2022 | 35.49 | 35.64 | 35.24 | 35.45 | 2,587,071 | +0.59(+1.69%) |
Mar 31, 2022 | 35.30 | 35.30 | 34.87 | 34.87 | 3,667,691 | -0.55(-1.55%) |
Mar 30, 2022 | 35.52 | 35.72 | 35.36 | 35.42 | 1,156,368 | -0.14(-0.40%) |
Mar 29, 2022 | 35.49 | 35.63 | 35.37 | 35.56 | 1,802,256 | +0.59(+1.68%) |
Mar 28, 2022 | 34.82 | 34.97 | 34.65 | 34.97 | 1,585,102 | +0.16(+0.46%) |
Mar 25, 2022 | 34.76 | 34.84 | 34.58 | 34.81 | 1,512,524 | -0.31(-0.89%) |
Mar 24, 2022 | 35.19 | 35.20 | 34.81 | 35.12 | 1,879,802 | +0.24(+0.68%) |
Mar 23, 2022 | 34.87 | 35.22 | 34.69 | 34.88 | 2,128,561 | -0.15(-0.43%) |
Mar 22, 2022 | 34.96 | 35.17 | 34.88 | 35.04 | 3,214,913 | +0.59(+1.71%) |
Mar 21, 2022 | 34.52 | 34.60 | 34.20 | 34.45 | 2,683,864 | -0.54(-1.55%) |
Mar 18, 2022 | 34.24 | 35.05 | 34.13 | 34.99 | 1,937,034 | +0.48(+1.40%) |
Mar 17, 2022 | 34.34 | 34.54 | 34.04 | 34.51 | 3,590,225 | -0.12(-0.36%) |
Mar 16, 2022 | 33.58 | 34.65 | 33.38 | 34.63 | 3,009,039 | +2.53(+7.90%) |
Mar 15, 2022 | 31.63 | 32.13 | 31.44 | 32.09 | 2,922,652 | +0.14(+0.45%) |
Mar 14, 2022 | 32.38 | 32.58 | 31.86 | 31.95 | 3,846,518 | -0.70(-2.15%) |
Mar 11, 2022 | 33.51 | 33.57 | 32.65 | 32.65 | 4,383,648 | -0.69(-2.08%) |
Mar 10, 2022 | 33.47 | 33.51 | 33.14 | 33.35 | 3,029,250 | -0.57(-1.68%) |
Mar 09, 2022 | 33.38 | 33.97 | 33.38 | 33.92 | 2,084,333 | +0.91(+2.76%) |
Mar 08, 2022 | 32.98 | 33.41 | 32.69 | 33.01 | 4,340,864 | +0.17(+0.52%) |
Mar 07, 2022 | 33.59 | 33.66 | 32.81 | 32.83 | 1,792,645 | -1.28(-3.76%) |
Mar 04, 2022 | 34.42 | 34.42 | 33.95 | 34.12 | 1,517,653 | -0.79(-2.26%) |
Mar 03, 2022 | 35.38 | 35.42 | 34.80 | 34.90 | 4,550,976 | -0.58(-1.63%) |
Mar 02, 2022 | 35.48 | 35.64 | 35.15 | 35.48 | 1,761,407 | +0.09(+0.24%) |