Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.38 | 32.80 | 31.90 | 32.40 | 309,973 | -0.21(-0.64%) |
May 27, 2022 | 32.15 | 32.67 | 31.98 | 32.61 | 197,370 | +0.63(+1.98%) |
May 26, 2022 | 31.94 | 32.27 | 31.70 | 31.98 | 242,530 | +0.33(+1.05%) |
May 25, 2022 | 31.60 | 32.13 | 31.33 | 31.65 | 258,667 | +0.04(+0.12%) |
May 24, 2022 | 31.79 | 31.88 | 30.91 | 31.61 | 201,930 | -0.23(-0.71%) |
May 23, 2022 | 31.10 | 32.03 | 30.97 | 31.84 | 216,919 | +1.17(+3.83%) |
May 20, 2022 | 30.63 | 30.91 | 29.93 | 30.66 | 207,326 | +0.23(+0.75%) |
May 19, 2022 | 30.61 | 31.04 | 30.32 | 30.44 | 340,225 | -0.56(-1.80%) |
May 18, 2022 | 31.23 | 31.62 | 30.73 | 30.99 | 336,194 | -0.68(-2.15%) |
May 17, 2022 | 30.99 | 31.68 | 30.99 | 31.67 | 283,096 | +1.09(+3.56%) |
May 16, 2022 | 31.04 | 31.14 | 30.15 | 30.59 | 353,269 | -0.62(-1.97%) |
May 13, 2022 | 30.61 | 31.61 | 30.61 | 31.20 | 258,947 | +0.33(+1.07%) |
May 12, 2022 | 30.92 | 30.95 | 30.10 | 30.87 | 381,003 | -0.08(-0.24%) |
May 11, 2022 | 31.25 | 31.64 | 30.90 | 30.95 | 278,470 | -0.22(-0.70%) |
May 10, 2022 | 31.94 | 32.40 | 30.60 | 31.16 | 307,144 | -0.64(-2.02%) |
May 09, 2022 | 31.87 | 32.22 | 31.61 | 31.81 | 255,312 | -0.28(-0.88%) |
May 06, 2022 | 32.44 | 32.60 | 31.57 | 32.09 | 336,355 | -0.31(-0.96%) |
May 05, 2022 | 32.85 | 32.85 | 31.78 | 32.40 | 244,275 | -0.44(-1.35%) |
May 04, 2022 | 31.93 | 32.99 | 31.62 | 32.85 | 261,350 | +0.94(+2.94%) |
May 03, 2022 | 31.86 | 32.04 | 31.31 | 31.91 | 277,465 | +0.17(+0.54%) |
May 02, 2022 | 30.93 | 31.81 | 30.63 | 31.74 | 362,328 | +0.98(+3.20%) |
Apr 29, 2022 | 31.01 | 31.86 | 30.61 | 30.76 | 331,804 | -0.69(-2.20%) |
Apr 28, 2022 | 31.58 | 31.83 | 30.85 | 31.45 | 193,442 | +0.18(+0.58%) |
Apr 27, 2022 | 31.22 | 31.55 | 30.79 | 31.27 | 300,701 | +0.02(+0.06%) |
Apr 26, 2022 | 31.57 | 31.92 | 31.14 | 31.25 | 284,904 | -0.82(-2.57%) |
Apr 25, 2022 | 31.84 | 32.46 | 31.18 | 32.07 | 375,381 | -0.11(-0.35%) |
Apr 22, 2022 | 32.74 | 32.91 | 32.10 | 32.19 | 251,466 | -0.82(-2.49%) |
Apr 21, 2022 | 33.46 | 33.89 | 32.91 | 33.01 | 314,599 | -0.31(-0.94%) |
Apr 20, 2022 | 32.97 | 33.72 | 32.64 | 33.32 | 274,258 | +0.81(+2.50%) |
Apr 19, 2022 | 31.37 | 32.55 | 31.37 | 32.51 | 352,009 | +1.32(+4.22%) |
Apr 18, 2022 | 31.36 | 31.44 | 30.76 | 31.19 | 214,585 | +0.09(+0.27%) |
Apr 14, 2022 | 31.60 | 32.14 | 31.00 | 31.11 | 223,207 | -0.49(-1.56%) |
Apr 13, 2022 | 30.97 | 31.65 | 30.97 | 31.60 | 169,550 | +0.34(+1.09%) |
Apr 12, 2022 | 31.79 | 32.27 | 31.12 | 31.26 | 315,070 | -0.58(-1.81%) |
Apr 11, 2022 | 31.50 | 32.32 | 31.50 | 31.84 | 289,819 | +0.29(+0.93%) |
Apr 08, 2022 | 31.70 | 34.03 | 30.99 | 31.54 | 286,072 | -0.12(-0.39%) |
Apr 07, 2022 | 32.73 | 32.73 | 31.51 | 31.67 | 408,732 | -0.79(-2.42%) |
Apr 06, 2022 | 32.45 | 32.86 | 32.36 | 32.45 | 528,084 | -0.07(-0.20%) |
Apr 05, 2022 | 32.53 | 32.91 | 32.41 | 32.52 | 337,615 | -0.14(-0.43%) |
Apr 04, 2022 | 32.29 | 32.87 | 31.71 | 32.66 | 284,644 | +0.16(+0.50%) |
Apr 01, 2022 | 32.87 | 33.74 | 32.37 | 32.50 | 717,308 | -0.64(-1.94%) |
Mar 31, 2022 | 33.74 | 34.11 | 33.11 | 33.14 | 550,105 | -0.73(-2.15%) |
Mar 30, 2022 | 34.38 | 34.87 | 33.72 | 33.87 | 670,271 | -0.26(-0.75%) |
Mar 29, 2022 | 33.81 | 34.52 | 33.69 | 34.13 | 360,848 | +0.55(+1.63%) |
Mar 28, 2022 | 33.60 | 34.12 | 33.18 | 33.58 | 223,717 | -0.49(-1.44%) |
Mar 25, 2022 | 33.18 | 34.10 | 33.10 | 34.07 | 197,380 | +0.92(+2.77%) |
Mar 24, 2022 | 32.78 | 33.28 | 32.44 | 33.15 | 221,439 | +0.53(+1.62%) |
Mar 23, 2022 | 33.65 | 33.69 | 32.55 | 32.62 | 344,382 | -1.25(-3.69%) |
Mar 22, 2022 | 34.67 | 34.67 | 33.66 | 33.87 | 201,040 | +0.24(+0.70%) |
Mar 21, 2022 | 34.03 | 34.24 | 33.32 | 33.63 | 318,723 | -0.27(-0.78%) |
Mar 18, 2022 | 33.92 | 34.28 | 33.33 | 33.90 | 1,780,013 | -0.09(-0.28%) |
Mar 17, 2022 | 34.49 | 34.49 | 33.78 | 33.99 | 364,030 | -0.65(-1.88%) |
Mar 16, 2022 | 33.83 | 34.71 | 33.17 | 34.65 | 419,184 | +1.32(+3.95%) |
Mar 15, 2022 | 33.96 | 34.30 | 32.97 | 33.33 | 686,039 | -0.48(-1.43%) |
Mar 14, 2022 | 33.61 | 34.23 | 33.27 | 33.81 | 767,007 | +0.87(+2.64%) |
Mar 11, 2022 | 32.97 | 33.58 | 32.93 | 32.94 | 407,244 | +0.25(+0.75%) |
Mar 10, 2022 | 31.24 | 32.72 | 31.24 | 32.70 | 462,973 | +1.10(+3.49%) |
Mar 09, 2022 | 31.48 | 31.99 | 31.14 | 31.59 | 670,065 | +1.02(+3.33%) |
Mar 08, 2022 | 31.20 | 31.59 | 30.55 | 30.58 | 516,642 | -0.13(-0.43%) |
Mar 07, 2022 | 31.54 | 31.90 | 30.68 | 30.71 | 390,721 | -1.11(-3.50%) |
Mar 04, 2022 | 33.27 | 33.27 | 31.47 | 31.82 | 398,645 | -2.08(-6.15%) |
Mar 03, 2022 | 34.03 | 34.30 | 33.54 | 33.90 | 568,204 | -0.07(-0.19%) |
Mar 02, 2022 | 32.75 | 34.13 | 32.75 | 33.97 | 383,284 | +1.35(+4.13%) |