Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.31 | 35.31 | 34.34 | 34.53 | 6,434,219 | -1.12(-3.14%) |
May 27, 2022 | 35.51 | 36.00 | 35.46 | 35.65 | 1,511,861 | +0.35(+0.99%) |
May 26, 2022 | 34.77 | 35.41 | 34.73 | 35.30 | 1,340,271 | +0.91(+2.63%) |
May 25, 2022 | 34.29 | 34.57 | 33.79 | 34.39 | 1,867,264 | +0.12(+0.34%) |
May 24, 2022 | 34.22 | 34.56 | 33.57 | 34.28 | 2,871,592 | -0.01(-0.03%) |
May 23, 2022 | 34.64 | 34.70 | 34.06 | 34.29 | 1,256,126 | -0.07(-0.20%) |
May 20, 2022 | 33.67 | 34.37 | 33.56 | 34.35 | 2,038,636 | +0.93(+2.77%) |
May 19, 2022 | 33.28 | 33.95 | 32.79 | 33.43 | 1,399,311 | -0.07(-0.20%) |
May 18, 2022 | 34.08 | 34.22 | 33.40 | 33.50 | 1,710,646 | -0.96(-2.80%) |
May 17, 2022 | 34.16 | 34.57 | 33.73 | 34.46 | 1,348,388 | +0.56(+1.67%) |
May 16, 2022 | 33.08 | 34.00 | 32.86 | 33.90 | 1,279,120 | +0.74(+2.23%) |
May 13, 2022 | 32.67 | 33.40 | 32.65 | 33.16 | 1,130,518 | +0.80(+2.47%) |
May 12, 2022 | 32.19 | 32.63 | 31.96 | 32.36 | 1,999,143 | +0.03(+0.09%) |
May 11, 2022 | 32.01 | 32.91 | 31.82 | 32.33 | 2,258,408 | +0.31(+0.97%) |
May 10, 2022 | 33.02 | 33.32 | 31.64 | 32.02 | 1,961,795 | -0.71(-2.17%) |
May 09, 2022 | 32.81 | 33.34 | 32.57 | 32.73 | 1,882,873 | -0.31(-0.94%) |
May 06, 2022 | 32.34 | 33.14 | 31.95 | 33.04 | 1,945,487 | +0.59(+1.83%) |
May 05, 2022 | 32.92 | 33.01 | 32.16 | 32.45 | 1,510,390 | -0.63(-1.91%) |
May 04, 2022 | 31.69 | 33.14 | 31.63 | 33.08 | 1,910,719 | +1.32(+4.16%) |
May 03, 2022 | 32.30 | 32.59 | 31.58 | 31.76 | 2,386,275 | -0.48(-1.48%) |
May 02, 2022 | 32.54 | 33.03 | 31.93 | 32.23 | 2,055,718 | -0.33(-1.01%) |
Apr 29, 2022 | 33.20 | 33.21 | 32.50 | 32.56 | 1,869,640 | -0.86(-2.58%) |
Apr 28, 2022 | 32.78 | 33.62 | 32.54 | 33.43 | 1,630,313 | +0.89(+2.75%) |
Apr 27, 2022 | 31.90 | 33.51 | 31.07 | 32.53 | 1,895,032 | +0.77(+2.41%) |
Apr 26, 2022 | 32.35 | 32.42 | 31.73 | 31.77 | 2,486,277 | -0.66(-2.04%) |
Apr 25, 2022 | 32.54 | 32.64 | 31.81 | 32.43 | 1,407,586 | -0.17(-0.54%) |
Apr 22, 2022 | 33.38 | 33.50 | 32.56 | 32.60 | 1,169,998 | -0.90(-2.69%) |
Apr 21, 2022 | 33.81 | 33.97 | 33.39 | 33.51 | 958,509 | -0.08(-0.23%) |
Apr 20, 2022 | 33.85 | 33.85 | 33.43 | 33.58 | 1,553,336 | +0.00(+0.00%) |
Apr 19, 2022 | 33.34 | 33.76 | 33.29 | 33.58 | 1,145,131 | +0.29(+0.87%) |
Apr 18, 2022 | 33.83 | 34.00 | 33.09 | 33.29 | 856,132 | -0.59(-1.75%) |
Apr 14, 2022 | 34.56 | 34.70 | 33.85 | 33.88 | 946,929 | -0.56(-1.63%) |
Apr 13, 2022 | 34.34 | 34.72 | 34.34 | 34.45 | 729,365 | +0.05(+0.14%) |
Apr 12, 2022 | 34.52 | 34.88 | 34.33 | 34.40 | 1,095,482 | -0.13(-0.37%) |
Apr 11, 2022 | 34.49 | 34.87 | 34.38 | 34.53 | 1,014,981 | +0.17(+0.48%) |
Apr 08, 2022 | 34.49 | 34.71 | 34.30 | 34.36 | 938,537 | -0.15(-0.42%) |
Apr 07, 2022 | 33.97 | 34.63 | 33.84 | 34.51 | 1,501,716 | +0.53(+1.57%) |
Apr 06, 2022 | 33.71 | 34.09 | 33.55 | 33.97 | 1,392,894 | +0.14(+0.40%) |
Apr 05, 2022 | 34.03 | 34.51 | 33.78 | 33.84 | 888,563 | -0.23(-0.68%) |
Apr 04, 2022 | 33.87 | 34.17 | 33.62 | 34.07 | 855,093 | +0.27(+0.80%) |
Apr 01, 2022 | 34.04 | 34.04 | 33.45 | 33.80 | 930,543 | -0.23(-0.68%) |
Mar 31, 2022 | 34.47 | 34.66 | 34.02 | 34.03 | 1,498,888 | -0.38(-1.10%) |
Mar 30, 2022 | 34.11 | 34.41 | 33.93 | 34.41 | 860,838 | +0.28(+0.83%) |
Mar 29, 2022 | 33.73 | 34.23 | 33.73 | 34.13 | 1,136,206 | +0.71(+2.12%) |
Mar 28, 2022 | 32.86 | 33.42 | 32.80 | 33.42 | 663,184 | +0.59(+1.80%) |
Mar 25, 2022 | 32.70 | 32.93 | 32.50 | 32.83 | 615,676 | +0.26(+0.80%) |
Mar 24, 2022 | 32.63 | 32.81 | 32.25 | 32.56 | 794,159 | +0.12(+0.36%) |
Mar 23, 2022 | 32.59 | 32.67 | 32.28 | 32.45 | 927,690 | -0.28(-0.86%) |
Mar 22, 2022 | 32.86 | 33.06 | 32.64 | 32.73 | 1,395,268 | -0.12(-0.35%) |
Mar 21, 2022 | 33.10 | 33.39 | 32.53 | 32.85 | 1,502,526 | -0.36(-1.08%) |
Mar 18, 2022 | 33.34 | 33.37 | 32.86 | 33.20 | 2,941,322 | -0.05(-0.15%) |
Mar 17, 2022 | 32.79 | 33.28 | 32.57 | 33.25 | 1,492,852 | +0.48(+1.45%) |
Mar 16, 2022 | 32.47 | 32.93 | 32.18 | 32.78 | 1,891,854 | +0.32(+0.99%) |
Mar 15, 2022 | 32.64 | 32.77 | 32.09 | 32.46 | 1,437,339 | +0.07(+0.21%) |
Mar 14, 2022 | 31.52 | 32.50 | 31.28 | 32.39 | 1,820,305 | +1.13(+3.60%) |
Mar 11, 2022 | 31.72 | 31.89 | 31.17 | 31.26 | 2,024,346 | -0.39(-1.23%) |
Mar 10, 2022 | 31.39 | 31.67 | 31.23 | 31.65 | 1,296,416 | -0.12(-0.37%) |
Mar 09, 2022 | 32.03 | 32.42 | 31.72 | 31.77 | 1,443,607 | +0.15(+0.46%) |
Mar 08, 2022 | 32.65 | 32.85 | 31.49 | 31.62 | 3,607,404 | -1.35(-4.09%) |
Mar 07, 2022 | 33.08 | 33.14 | 32.49 | 32.97 | 2,220,401 | -0.05(-0.15%) |
Mar 04, 2022 | 32.35 | 33.10 | 31.93 | 33.02 | 1,948,205 | +0.51(+1.58%) |
Mar 03, 2022 | 33.26 | 33.30 | 32.35 | 32.51 | 2,872,254 | -0.58(-1.76%) |
Mar 02, 2022 | 32.24 | 33.23 | 32.21 | 33.09 | 2,450,256 | +0.89(+2.77%) |