Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.73 | 31.73 | 31.41 | 31.43 | 686,095 | +0.19(+0.60%) |
May 27, 2022 | 31.17 | 31.26 | 31.12 | 31.25 | 274,323 | +0.12(+0.39%) |
May 26, 2022 | 30.97 | 31.24 | 30.97 | 31.13 | 470,756 | +0.20(+0.64%) |
May 25, 2022 | 30.66 | 30.98 | 30.65 | 30.93 | 574,877 | -0.26(-0.84%) |
May 24, 2022 | 31.09 | 31.26 | 30.84 | 31.19 | 467,399 | -0.23(-0.75%) |
May 23, 2022 | 31.31 | 31.51 | 31.23 | 31.43 | 1,092,981 | +0.09(+0.30%) |
May 20, 2022 | 31.55 | 31.56 | 30.88 | 31.33 | 637,617 | +0.14(+0.45%) |
May 19, 2022 | 30.95 | 31.37 | 30.95 | 31.19 | 819,596 | +0.31(+1.00%) |
May 18, 2022 | 31.40 | 31.51 | 30.81 | 30.88 | 688,441 | -0.80(-2.52%) |
May 17, 2022 | 31.66 | 31.72 | 31.45 | 31.68 | 540,381 | +0.94(+3.06%) |
May 16, 2022 | 30.71 | 30.82 | 30.65 | 30.74 | 410,810 | -0.09(-0.30%) |
May 13, 2022 | 30.59 | 30.88 | 30.58 | 30.83 | 401,212 | -0.08(-0.27%) |
May 12, 2022 | 30.78 | 31.05 | 30.59 | 30.92 | 1,339,415 | +0.01(+0.03%) |
May 11, 2022 | 31.26 | 31.46 | 30.90 | 30.91 | 1,452,974 | -0.53(-1.67%) |
May 10, 2022 | 31.75 | 31.79 | 31.19 | 31.43 | 1,206,361 | -0.40(-1.27%) |
May 09, 2022 | 31.95 | 32.11 | 31.78 | 31.84 | 1,080,650 | -0.66(-2.02%) |
May 06, 2022 | 32.37 | 32.63 | 32.16 | 32.50 | 1,536,437 | -0.27(-0.83%) |
May 05, 2022 | 33.21 | 33.24 | 32.48 | 32.77 | 1,391,916 | -1.06(-3.14%) |
May 04, 2022 | 33.23 | 33.88 | 33.03 | 33.83 | 899,339 | +0.19(+0.56%) |
May 03, 2022 | 33.62 | 33.70 | 33.46 | 33.64 | 653,849 | -0.01(-0.03%) |
May 02, 2022 | 33.55 | 33.73 | 33.32 | 33.65 | 1,102,146 | +0.25(+0.76%) |
Apr 29, 2022 | 33.77 | 33.88 | 33.37 | 33.40 | 620,065 | -0.79(-2.31%) |
Apr 28, 2022 | 34.01 | 34.24 | 33.78 | 34.19 | 966,609 | +0.50(+1.48%) |
Apr 27, 2022 | 33.63 | 33.91 | 33.57 | 33.69 | 1,150,277 | +0.13(+0.39%) |
Apr 26, 2022 | 33.98 | 34.02 | 33.56 | 33.56 | 905,861 | -0.42(-1.24%) |
Apr 25, 2022 | 33.75 | 33.99 | 33.57 | 33.98 | 998,188 | -0.13(-0.39%) |
Apr 22, 2022 | 34.37 | 34.42 | 34.06 | 34.11 | 934,008 | -0.39(-1.14%) |
Apr 21, 2022 | 34.88 | 34.93 | 34.43 | 34.51 | 1,070,447 | -0.04(-0.11%) |
Apr 20, 2022 | 34.47 | 34.58 | 34.29 | 34.54 | 637,626 | +0.33(+0.96%) |
Apr 19, 2022 | 33.99 | 34.22 | 33.89 | 34.22 | 765,985 | -0.31(-0.90%) |
Apr 18, 2022 | 34.46 | 34.65 | 34.44 | 34.52 | 790,550 | +0.07(+0.19%) |
Apr 14, 2022 | 34.66 | 34.66 | 34.44 | 34.46 | 523,694 | -0.23(-0.68%) |
Apr 13, 2022 | 34.62 | 34.76 | 34.51 | 34.69 | 707,393 | +0.03(+0.08%) |
Apr 12, 2022 | 34.89 | 34.95 | 34.61 | 34.67 | 858,497 | -0.41(-1.18%) |
Apr 11, 2022 | 35.16 | 35.26 | 35.01 | 35.08 | 423,926 | -0.18(-0.51%) |
Apr 08, 2022 | 35.25 | 35.45 | 35.20 | 35.26 | 515,294 | +0.21(+0.59%) |
Apr 07, 2022 | 34.94 | 35.15 | 34.85 | 35.05 | 825,608 | -0.04(-0.11%) |
Apr 06, 2022 | 35.21 | 35.25 | 34.92 | 35.09 | 878,874 | -0.16(-0.45%) |
Apr 05, 2022 | 35.47 | 35.54 | 35.16 | 35.25 | 723,601 | -0.24(-0.69%) |
Apr 04, 2022 | 35.39 | 35.57 | 35.30 | 35.49 | 644,763 | +0.86(+2.50%) |
Apr 01, 2022 | 34.58 | 34.65 | 34.44 | 34.63 | 1,084,298 | +0.81(+2.39%) |
Mar 31, 2022 | 34.00 | 34.12 | 33.80 | 33.82 | 871,341 | -0.23(-0.66%) |
Mar 30, 2022 | 34.18 | 34.26 | 33.96 | 34.05 | 1,368,060 | -0.43(-1.25%) |
Mar 29, 2022 | 34.47 | 34.53 | 34.32 | 34.48 | 580,130 | +0.54(+1.58%) |
Mar 28, 2022 | 33.75 | 33.96 | 33.74 | 33.94 | 462,074 | +0.19(+0.56%) |
Mar 25, 2022 | 33.65 | 33.75 | 33.52 | 33.75 | 622,316 | -0.03(-0.10%) |
Mar 24, 2022 | 33.53 | 33.87 | 33.53 | 33.79 | 719,964 | +0.58(+1.75%) |
Mar 23, 2022 | 33.41 | 33.52 | 33.21 | 33.21 | 463,818 | -0.61(-1.80%) |
Mar 22, 2022 | 33.85 | 33.95 | 33.78 | 33.82 | 611,133 | +0.24(+0.73%) |
Mar 21, 2022 | 33.59 | 33.67 | 33.40 | 33.57 | 1,115,168 | -0.43(-1.27%) |
Mar 18, 2022 | 33.54 | 34.04 | 33.44 | 34.00 | 1,387,229 | +0.19(+0.55%) |
Mar 17, 2022 | 33.77 | 33.91 | 33.60 | 33.82 | 1,056,244 | -0.05(-0.14%) |
Mar 16, 2022 | 33.43 | 33.92 | 33.26 | 33.86 | 1,407,104 | +0.81(+2.46%) |
Mar 15, 2022 | 32.67 | 33.17 | 32.61 | 33.05 | 1,279,007 | +0.36(+1.09%) |
Mar 14, 2022 | 32.77 | 33.12 | 32.58 | 32.69 | 1,342,978 | +0.43(+1.33%) |
Mar 11, 2022 | 32.95 | 33.05 | 32.24 | 32.26 | 915,604 | -0.23(-0.72%) |
Mar 10, 2022 | 32.35 | 32.54 | 32.22 | 32.50 | 1,226,826 | -0.23(-0.72%) |
Mar 09, 2022 | 32.38 | 32.89 | 32.27 | 32.73 | 1,968,978 | +1.25(+3.99%) |
Mar 08, 2022 | 31.45 | 31.92 | 31.14 | 31.48 | 2,228,160 | +0.54(+1.76%) |
Mar 07, 2022 | 31.62 | 31.71 | 30.84 | 30.93 | 1,771,974 | -0.84(-2.65%) |
Mar 04, 2022 | 31.86 | 31.94 | 31.58 | 31.77 | 1,162,962 | -0.71(-2.19%) |
Mar 03, 2022 | 32.83 | 32.84 | 32.38 | 32.49 | 1,203,548 | -0.39(-1.20%) |
Mar 02, 2022 | 32.75 | 33.09 | 32.55 | 32.88 | 1,257,848 | +0.56(+1.74%) |