Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.69 | 31.71 | 31.37 | 31.55 | 3,516,466 | -0.64(-1.98%) |
May 27, 2022 | 32.23 | 32.35 | 32.10 | 32.19 | 2,449,206 | +0.08(+0.26%) |
May 26, 2022 | 32.15 | 32.17 | 31.86 | 32.10 | 2,944,686 | -0.14(-0.44%) |
May 25, 2022 | 32.32 | 32.32 | 32.06 | 32.24 | 2,429,485 | +0.11(+0.35%) |
May 24, 2022 | 31.88 | 32.31 | 31.88 | 32.13 | 2,186,512 | +0.58(+1.85%) |
May 23, 2022 | 31.83 | 31.97 | 31.54 | 31.55 | 3,291,985 | -0.50(-1.55%) |
May 20, 2022 | 31.66 | 32.15 | 31.66 | 32.05 | 3,469,556 | +0.36(+1.13%) |
May 19, 2022 | 32.06 | 32.09 | 31.62 | 31.69 | 2,848,160 | +0.07(+0.21%) |
May 18, 2022 | 31.10 | 31.65 | 31.05 | 31.62 | 3,691,727 | +0.60(+1.94%) |
May 17, 2022 | 31.06 | 31.23 | 30.99 | 31.02 | 1,893,674 | -0.33(-1.05%) |
May 16, 2022 | 31.43 | 31.62 | 31.35 | 31.35 | 2,842,342 | +0.00(+0.00%) |
May 13, 2022 | 31.60 | 31.64 | 31.34 | 31.35 | 1,922,425 | -0.45(-1.42%) |
May 12, 2022 | 31.88 | 32.08 | 31.77 | 31.80 | 3,899,387 | -0.02(-0.06%) |
May 11, 2022 | 31.06 | 31.84 | 30.99 | 31.82 | 3,589,047 | +0.53(+1.68%) |
May 10, 2022 | 31.33 | 31.60 | 31.22 | 31.30 | 6,006,417 | +0.27(+0.88%) |
May 09, 2022 | 30.57 | 31.03 | 30.52 | 31.02 | 3,947,553 | +0.26(+0.85%) |
May 06, 2022 | 30.86 | 31.10 | 30.68 | 30.76 | 3,096,147 | -0.45(-1.44%) |
May 05, 2022 | 31.42 | 31.45 | 30.85 | 31.21 | 5,589,586 | -0.80(-2.49%) |
May 04, 2022 | 31.81 | 32.09 | 31.68 | 32.01 | 6,274,571 | +0.17(+0.53%) |
May 03, 2022 | 32.12 | 32.18 | 31.82 | 31.84 | 3,517,728 | +0.18(+0.56%) |
May 02, 2022 | 31.79 | 31.91 | 31.58 | 31.66 | 6,504,767 | -0.51(-1.60%) |
Apr 29, 2022 | 32.11 | 32.54 | 32.07 | 32.17 | 3,832,410 | -0.37(-1.15%) |
Apr 28, 2022 | 32.39 | 32.57 | 32.31 | 32.55 | 5,452,693 | +0.03(+0.09%) |
Apr 27, 2022 | 32.87 | 32.89 | 32.50 | 32.52 | 3,026,019 | -0.40(-1.22%) |
Apr 26, 2022 | 32.94 | 33.06 | 32.76 | 32.92 | 3,728,824 | +0.31(+0.95%) |
Apr 25, 2022 | 32.66 | 32.85 | 32.58 | 32.62 | 1,982,901 | +0.30(+0.93%) |
Apr 22, 2022 | 32.31 | 32.63 | 32.25 | 32.32 | 2,066,611 | -0.14(-0.43%) |
Apr 21, 2022 | 32.50 | 32.51 | 32.08 | 32.46 | 2,877,396 | -0.25(-0.77%) |
Apr 20, 2022 | 32.35 | 32.77 | 32.26 | 32.71 | 2,982,606 | +0.59(+1.84%) |
Apr 19, 2022 | 32.08 | 32.22 | 31.95 | 32.12 | 3,853,748 | -0.21(-0.64%) |
Apr 18, 2022 | 32.52 | 32.57 | 32.23 | 32.32 | 3,351,054 | -0.18(-0.55%) |
Apr 14, 2022 | 33.02 | 33.03 | 32.45 | 32.50 | 3,204,233 | -0.65(-1.95%) |
Apr 13, 2022 | 33.08 | 33.38 | 33.03 | 33.15 | 2,818,484 | +0.08(+0.25%) |
Apr 12, 2022 | 33.30 | 33.34 | 32.97 | 33.06 | 4,651,361 | -0.02(-0.06%) |
Apr 11, 2022 | 33.25 | 33.32 | 32.94 | 33.08 | 3,191,639 | -0.46(-1.37%) |
Apr 08, 2022 | 33.64 | 33.74 | 33.36 | 33.54 | 2,668,605 | -0.37(-1.11%) |
Apr 07, 2022 | 33.82 | 33.96 | 33.66 | 33.92 | 8,388,177 | -0.23(-0.69%) |
Apr 06, 2022 | 33.92 | 34.36 | 33.90 | 34.15 | 4,129,969 | -0.29(-0.84%) |
Apr 05, 2022 | 35.00 | 35.01 | 34.38 | 34.44 | 1,884,400 | -0.75(-2.13%) |
Apr 04, 2022 | 35.32 | 35.32 | 35.00 | 35.19 | 2,852,268 | -0.22(-0.61%) |
Apr 01, 2022 | 34.85 | 35.56 | 34.77 | 35.41 | 3,817,466 | +0.02(+0.07%) |
Mar 31, 2022 | 35.29 | 35.47 | 35.22 | 35.38 | 3,519,964 | +0.15(+0.42%) |
Mar 30, 2022 | 34.82 | 35.29 | 34.80 | 35.24 | 3,394,554 | +0.25(+0.72%) |
Mar 29, 2022 | 34.92 | 35.17 | 34.73 | 34.98 | 5,485,323 | +0.23(+0.67%) |
Mar 28, 2022 | 34.66 | 34.93 | 34.55 | 34.75 | 2,881,898 | +0.30(+0.87%) |
Mar 25, 2022 | 34.69 | 34.69 | 34.22 | 34.45 | 5,548,617 | -0.50(-1.42%) |
Mar 24, 2022 | 34.75 | 35.11 | 34.72 | 34.95 | 2,037,238 | -0.26(-0.74%) |
Mar 23, 2022 | 34.67 | 35.23 | 34.56 | 35.21 | 2,225,802 | +0.70(+2.03%) |
Mar 22, 2022 | 34.57 | 34.66 | 34.42 | 34.51 | 4,232,764 | -0.39(-1.13%) |
Mar 21, 2022 | 35.15 | 35.25 | 34.79 | 34.90 | 2,042,491 | -0.80(-2.23%) |
Mar 18, 2022 | 35.51 | 35.73 | 35.48 | 35.69 | 1,734,758 | +0.38(+1.09%) |
Mar 17, 2022 | 35.57 | 35.70 | 35.13 | 35.31 | 2,993,718 | -0.26(-0.74%) |
Mar 16, 2022 | 35.34 | 35.65 | 34.95 | 35.57 | 5,462,398 | +0.28(+0.80%) |
Mar 15, 2022 | 35.58 | 35.67 | 35.19 | 35.29 | 5,474,141 | -0.05(-0.13%) |
Mar 14, 2022 | 35.59 | 35.63 | 35.32 | 35.34 | 2,185,154 | -0.80(-2.20%) |
Mar 11, 2022 | 35.99 | 36.25 | 35.96 | 36.13 | 2,689,793 | +0.09(+0.26%) |
Mar 10, 2022 | 36.11 | 35.85 | 36.04 | 4,893,350 | -0.46(-1.26%) | |
Mar 09, 2022 | 36.66 | 36.73 | 36.42 | 36.50 | 4,222,307 | -0.35(-0.94%) |
Mar 08, 2022 | 36.78 | 36.94 | 36.70 | 36.84 | 3,977,921 | -0.34(-0.91%) |
Mar 07, 2022 | 37.17 | 37.56 | 37.09 | 37.18 | 7,958,830 | -0.31(-0.82%) |
Mar 04, 2022 | 37.50 | 37.62 | 37.24 | 37.49 | 5,686,383 | +0.65(+1.75%) |
Mar 03, 2022 | 36.77 | 37.06 | 36.64 | 36.84 | 3,865,419 | +0.36(+0.97%) |
Mar 02, 2022 | 37.32 | 37.46 | 36.47 | 36.49 | 5,341,958 | -1.23(-3.25%) |