Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.98 | 34.77 | 33.56 | 34.51 | 3,282,292 | +0.65(+1.92%) |
May 27, 2022 | 33.84 | 34.13 | 33.68 | 33.86 | 1,716,172 | +0.29(+0.86%) |
May 26, 2022 | 33.29 | 33.86 | 33.29 | 33.57 | 1,796,943 | +0.78(+2.36%) |
May 25, 2022 | 31.87 | 33.00 | 31.78 | 32.79 | 2,217,935 | +0.88(+2.75%) |
May 24, 2022 | 32.09 | 32.26 | 31.51 | 31.91 | 2,468,888 | -0.64(-1.96%) |
May 23, 2022 | 32.91 | 33.00 | 32.26 | 32.55 | 1,892,723 | +0.04(+0.13%) |
May 20, 2022 | 33.74 | 33.77 | 31.65 | 32.51 | 2,323,551 | -0.61(-1.83%) |
May 19, 2022 | 32.30 | 33.71 | 32.21 | 33.12 | 2,830,356 | +0.43(+1.33%) |
May 18, 2022 | 33.12 | 33.48 | 32.51 | 32.68 | 2,785,045 | -0.95(-2.81%) |
May 17, 2022 | 32.42 | 33.63 | 32.42 | 33.63 | 1,891,570 | +1.71(+5.37%) |
May 16, 2022 | 32.56 | 32.58 | 31.56 | 31.91 | 2,118,659 | -0.81(-2.47%) |
May 13, 2022 | 31.79 | 32.86 | 31.69 | 32.72 | 2,632,046 | +1.47(+4.72%) |
May 12, 2022 | 30.52 | 31.27 | 30.42 | 31.25 | 8,986,802 | +0.54(+1.75%) |
May 11, 2022 | 31.18 | 31.84 | 30.69 | 30.71 | 2,318,300 | -0.22(-0.72%) |
May 10, 2022 | 31.86 | 32.14 | 30.25 | 30.93 | 2,589,021 | -0.44(-1.41%) |
May 09, 2022 | 31.79 | 32.66 | 31.29 | 31.38 | 2,683,671 | -0.98(-3.03%) |
May 06, 2022 | 32.61 | 32.70 | 31.68 | 32.36 | 2,222,130 | -0.11(-0.34%) |
May 05, 2022 | 32.49 | 33.22 | 32.07 | 32.47 | 3,378,270 | -0.75(-2.26%) |
May 04, 2022 | 31.87 | 33.40 | 31.26 | 33.22 | 3,576,866 | +0.72(+2.20%) |
May 03, 2022 | 31.81 | 32.86 | 31.56 | 32.50 | 3,010,272 | +0.69(+2.17%) |
May 02, 2022 | 31.21 | 31.85 | 30.83 | 31.81 | 2,237,325 | +0.43(+1.36%) |
Apr 29, 2022 | 32.01 | 32.42 | 31.27 | 31.39 | 2,287,227 | -0.65(-2.02%) |
Apr 28, 2022 | 31.78 | 32.22 | 31.11 | 32.03 | 1,783,027 | +0.74(+2.37%) |
Apr 27, 2022 | 30.77 | 31.83 | 30.51 | 31.29 | 1,707,810 | +0.67(+2.20%) |
Apr 26, 2022 | 31.78 | 32.00 | 30.62 | 30.62 | 1,908,775 | -1.53(-4.75%) |
Apr 25, 2022 | 32.04 | 32.23 | 31.29 | 32.14 | 1,486,427 | -0.12(-0.37%) |
Apr 22, 2022 | 32.25 | 32.75 | 31.97 | 32.26 | 2,036,554 | -0.75(-2.27%) |
Apr 21, 2022 | 33.64 | 34.07 | 32.86 | 33.01 | 1,869,331 | -0.02(-0.05%) |
Apr 20, 2022 | 33.07 | 33.52 | 32.85 | 33.03 | 1,554,990 | +0.28(+0.86%) |
Apr 19, 2022 | 31.92 | 32.80 | 31.92 | 32.75 | 1,789,713 | +0.97(+3.06%) |
Apr 18, 2022 | 31.41 | 31.89 | 31.31 | 31.78 | 1,339,607 | +0.24(+0.76%) |
Apr 14, 2022 | 31.43 | 31.91 | 31.31 | 31.54 | 2,473,215 | +0.14(+0.43%) |
Apr 13, 2022 | 31.56 | 31.88 | 31.25 | 31.40 | 1,838,010 | -0.18(-0.57%) |
Apr 12, 2022 | 31.77 | 32.19 | 31.38 | 31.58 | 1,931,045 | +0.18(+0.57%) |
Apr 11, 2022 | 30.79 | 32.01 | 30.77 | 31.40 | 7,522,842 | +0.37(+1.21%) |
Apr 08, 2022 | 30.82 | 31.79 | 30.61 | 31.03 | 2,820,592 | +0.06(+0.19%) |
Apr 07, 2022 | 31.27 | 31.56 | 30.32 | 30.97 | 2,393,458 | -0.75(-2.36%) |
Apr 06, 2022 | 31.47 | 31.97 | 31.21 | 31.72 | 2,355,660 | +0.12(+0.38%) |
Apr 05, 2022 | 32.43 | 32.60 | 31.51 | 31.60 | 2,876,750 | -1.46(-4.41%) |
Apr 04, 2022 | 33.38 | 33.44 | 32.96 | 33.06 | 2,187,167 | -0.49(-1.45%) |
Apr 01, 2022 | 33.61 | 34.01 | 33.06 | 33.54 | 2,007,693 | +0.39(+1.18%) |
Mar 31, 2022 | 33.43 | 33.73 | 33.14 | 33.15 | 1,977,630 | -0.61(-1.82%) |
Mar 30, 2022 | 33.76 | 34.15 | 33.50 | 33.76 | 1,544,006 | -0.39(-1.15%) |
Mar 29, 2022 | 34.04 | 34.75 | 33.90 | 34.16 | 1,754,663 | +1.29(+3.91%) |
Mar 28, 2022 | 32.95 | 33.10 | 32.45 | 32.87 | 1,568,535 | -0.02(-0.05%) |
Mar 25, 2022 | 32.77 | 32.92 | 32.39 | 32.89 | 1,180,347 | +0.06(+0.18%) |
Mar 24, 2022 | 32.14 | 33.03 | 31.99 | 32.83 | 1,597,427 | +0.95(+2.97%) |
Mar 23, 2022 | 32.36 | 32.57 | 31.64 | 31.88 | 2,756,371 | -0.89(-2.70%) |
Mar 22, 2022 | 32.89 | 33.31 | 32.56 | 32.77 | 1,807,311 | +0.06(+0.18%) |
Mar 21, 2022 | 33.03 | 33.08 | 32.23 | 32.71 | 1,758,867 | -0.20(-0.62%) |
Mar 18, 2022 | 32.36 | 33.03 | 32.04 | 32.91 | 3,723,466 | +0.23(+0.70%) |
Mar 17, 2022 | 31.80 | 32.68 | 31.67 | 32.68 | 2,439,446 | +0.16(+0.50%) |
Mar 16, 2022 | 31.69 | 32.74 | 31.52 | 32.52 | 2,015,648 | +1.40(+4.49%) |
Mar 15, 2022 | 31.23 | 31.68 | 30.73 | 31.12 | 1,830,098 | +0.18(+0.58%) |
Mar 14, 2022 | 30.90 | 31.63 | 30.64 | 30.94 | 1,909,465 | -0.01(-0.03%) |
Mar 11, 2022 | 31.37 | 31.62 | 30.93 | 30.95 | 2,941,167 | -0.34(-1.09%) |
Mar 10, 2022 | 30.99 | 31.29 | 3,084,133 | -0.63(-1.98%) | ||
Mar 09, 2022 | 32.08 | 32.83 | 31.91 | 31.92 | 3,209,905 | +1.14(+3.71%) |
Mar 08, 2022 | 30.28 | 31.84 | 29.70 | 30.78 | 4,583,763 | +0.94(+3.14%) |
Mar 07, 2022 | 31.33 | 31.43 | 29.78 | 29.84 | 4,393,386 | -1.63(-5.17%) |
Mar 04, 2022 | 33.06 | 33.31 | 31.19 | 31.47 | 5,263,228 | -2.54(-7.47%) |
Mar 03, 2022 | 34.53 | 34.74 | 33.55 | 34.01 | 2,973,386 | -0.61(-1.75%) |
Mar 02, 2022 | 33.40 | 34.86 | 33.35 | 34.62 | 2,701,511 | +1.53(+4.61%) |