Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.93 | 32.98 | 32.56 | 32.70 | 432,584 | -0.36(-1.09%) |
May 27, 2022 | 32.50 | 33.06 | 32.48 | 33.06 | 319,678 | +0.72(+2.22%) |
May 26, 2022 | 31.89 | 32.49 | 31.84 | 32.34 | 264,282 | +0.72(+2.28%) |
May 25, 2022 | 30.89 | 31.73 | 30.89 | 31.62 | 352,138 | +0.60(+1.93%) |
May 24, 2022 | 31.13 | 31.13 | 30.43 | 31.02 | 384,290 | -0.43(-1.36%) |
May 23, 2022 | 31.48 | 31.57 | 31.05 | 31.45 | 366,162 | +0.33(+1.06%) |
May 20, 2022 | 31.53 | 31.53 | 30.46 | 31.12 | 242,843 | -0.15(-0.47%) |
May 19, 2022 | 31.04 | 31.61 | 31.00 | 31.26 | 444,247 | +0.05(+0.16%) |
May 18, 2022 | 31.82 | 32.05 | 31.08 | 31.21 | 269,497 | -1.04(-3.23%) |
May 17, 2022 | 31.87 | 32.26 | 31.71 | 32.26 | 237,397 | +0.93(+2.95%) |
May 16, 2022 | 31.39 | 31.61 | 31.22 | 31.33 | 424,937 | -0.13(-0.43%) |
May 13, 2022 | 30.95 | 31.60 | 30.95 | 31.46 | 264,138 | +0.94(+3.06%) |
May 12, 2022 | 29.92 | 30.72 | 29.89 | 30.53 | 1,231,778 | +0.35(+1.17%) |
May 11, 2022 | 30.73 | 31.34 | 30.13 | 30.18 | 1,042,772 | -0.55(-1.80%) |
May 10, 2022 | 31.36 | 31.40 | 30.15 | 30.73 | 1,259,064 | -0.12(-0.40%) |
May 09, 2022 | 31.59 | 31.75 | 30.77 | 30.85 | 1,172,710 | -1.27(-3.96%) |
May 06, 2022 | 32.51 | 32.53 | 31.82 | 32.13 | 1,488,367 | -0.48(-1.47%) |
May 05, 2022 | 33.57 | 33.57 | 32.31 | 32.60 | 294,551 | -1.27(-3.75%) |
May 04, 2022 | 33.16 | 33.90 | 32.65 | 33.88 | 295,405 | +0.86(+2.61%) |
May 03, 2022 | 32.75 | 33.15 | 32.58 | 33.01 | 462,405 | +0.27(+0.82%) |
May 02, 2022 | 32.46 | 32.89 | 32.06 | 32.75 | 1,238,617 | +0.27(+0.84%) |
Apr 29, 2022 | 33.23 | 33.53 | 32.44 | 32.47 | 339,338 | -0.91(-2.74%) |
Apr 28, 2022 | 33.09 | 33.49 | 32.43 | 33.39 | 475,452 | +0.69(+2.11%) |
Apr 27, 2022 | 32.80 | 33.10 | 32.58 | 32.70 | 996,262 | -0.08(-0.26%) |
Apr 26, 2022 | 33.53 | 33.53 | 32.78 | 32.78 | 184,855 | -0.93(-2.75%) |
Apr 25, 2022 | 33.32 | 33.73 | 33.00 | 33.71 | 892,753 | +0.11(+0.33%) |
Apr 22, 2022 | 34.33 | 34.45 | 33.59 | 33.60 | 164,357 | -0.91(-2.63%) |
Apr 21, 2022 | 35.59 | 35.63 | 34.42 | 34.51 | 234,810 | -0.76(-2.15%) |
Apr 20, 2022 | 35.37 | 35.53 | 35.24 | 35.26 | 1,310,289 | +0.09(+0.27%) |
Apr 19, 2022 | 34.53 | 35.26 | 34.53 | 35.17 | 112,103 | +0.66(+1.91%) |
Apr 18, 2022 | 34.60 | 34.63 | 34.36 | 34.51 | 112,715 | -0.16(-0.47%) |
Apr 14, 2022 | 34.97 | 35.11 | 34.67 | 34.67 | 109,315 | -0.22(-0.63%) |
Apr 13, 2022 | 34.35 | 34.98 | 34.30 | 34.89 | 152,302 | +0.61(+1.78%) |
Apr 12, 2022 | 34.54 | 34.95 | 34.20 | 34.28 | 136,247 | +0.11(+0.31%) |
Apr 11, 2022 | 34.21 | 34.61 | 34.15 | 34.18 | 156,108 | -0.19(-0.55%) |
Apr 08, 2022 | 34.53 | 34.76 | 34.32 | 34.37 | 62,914 | -0.16(-0.47%) |
Apr 07, 2022 | 34.67 | 34.69 | 34.08 | 34.53 | 91,193 | -0.09(-0.25%) |
Apr 06, 2022 | 34.83 | 34.83 | 34.43 | 34.61 | 177,414 | -0.51(-1.45%) |
Apr 05, 2022 | 36.03 | 36.13 | 35.02 | 35.12 | 75,025 | -0.78(-2.17%) |
Apr 04, 2022 | 36.01 | 36.01 | 35.72 | 35.90 | 1,031,556 | +0.04(+0.11%) |
Apr 01, 2022 | 35.66 | 35.92 | 35.52 | 35.86 | 147,504 | +0.34(+0.96%) |
Mar 31, 2022 | 35.88 | 36.06 | 35.51 | 35.52 | 115,991 | -0.37(-1.03%) |
Mar 30, 2022 | 36.40 | 36.51 | 35.73 | 35.89 | 92,242 | -0.64(-1.76%) |
Mar 29, 2022 | 35.85 | 36.58 | 35.85 | 36.53 | 107,654 | +0.92(+2.58%) |
Mar 28, 2022 | 35.67 | 35.67 | 35.20 | 35.61 | 84,513 | -0.09(-0.24%) |
Mar 25, 2022 | 35.73 | 35.79 | 35.51 | 35.70 | 177,270 | +0.07(+0.19%) |
Mar 24, 2022 | 35.39 | 35.64 | 35.22 | 35.63 | 78,866 | +0.32(+0.91%) |
Mar 23, 2022 | 35.68 | 35.79 | 35.30 | 35.31 | 75,410 | -0.57(-1.59%) |
Mar 22, 2022 | 35.70 | 35.95 | 35.70 | 35.88 | 56,578 | +0.30(+0.85%) |
Mar 21, 2022 | 35.77 | 36.03 | 35.36 | 35.58 | 117,302 | -0.21(-0.59%) |
Mar 18, 2022 | 35.39 | 35.82 | 35.32 | 35.79 | 145,698 | +0.26(+0.73%) |
Mar 17, 2022 | 35.01 | 35.55 | 35.01 | 35.53 | 112,686 | +0.40(+1.13%) |
Mar 16, 2022 | 34.65 | 35.13 | 34.41 | 35.13 | 148,013 | +0.80(+2.33%) |
Mar 15, 2022 | 34.07 | 34.35 | 33.94 | 34.33 | 163,727 | +0.38(+1.13%) |
Mar 14, 2022 | 34.43 | 34.49 | 33.82 | 33.95 | 157,142 | -0.43(-1.26%) |
Mar 11, 2022 | 35.00 | 35.07 | 34.38 | 34.38 | 168,539 | -0.43(-1.23%) |
Mar 10, 2022 | 34.39 | 34.84 | 34.34 | 34.81 | 62,160 | +0.03(+0.08%) |
Mar 09, 2022 | 34.63 | 34.96 | 34.58 | 34.78 | 143,284 | +0.70(+2.05%) |
Mar 08, 2022 | 34.19 | 34.77 | 34.02 | 34.08 | 385,562 | +0.07(+0.21%) |
Mar 07, 2022 | 34.88 | 34.94 | 33.98 | 34.01 | 208,864 | -0.85(-2.45%) |
Mar 04, 2022 | 34.97 | 35.04 | 34.51 | 34.87 | 153,150 | -0.44(-1.23%) |
Mar 03, 2022 | 35.53 | 35.53 | 35.09 | 35.30 | 144,821 | -0.19(-0.55%) |
Mar 02, 2022 | 34.93 | 35.66 | 34.93 | 35.50 | 165,125 | +0.96(+2.77%) |