Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.34 | 33.63 | 32.78 | 33.40 | 979,680 | -0.31(-0.92%) |
May 27, 2022 | 33.59 | 33.82 | 33.04 | 33.71 | 1,542,735 | +0.42(+1.25%) |
May 26, 2022 | 32.03 | 33.51 | 31.94 | 33.30 | 2,099,168 | +1.37(+4.28%) |
May 25, 2022 | 30.55 | 32.08 | 30.55 | 31.93 | 2,213,754 | +1.55(+5.10%) |
May 24, 2022 | 30.95 | 31.09 | 29.68 | 30.38 | 2,080,355 | -0.85(-2.73%) |
May 23, 2022 | 32.27 | 32.31 | 31.03 | 31.23 | 1,415,035 | -0.75(-2.33%) |
May 20, 2022 | 32.12 | 32.19 | 30.69 | 31.98 | 1,465,066 | +0.29(+0.92%) |
May 19, 2022 | 30.85 | 32.39 | 30.70 | 31.69 | 2,957,829 | +0.81(+2.63%) |
May 18, 2022 | 32.44 | 32.44 | 30.68 | 30.87 | 2,054,227 | -2.08(-6.32%) |
May 17, 2022 | 32.64 | 32.99 | 31.69 | 32.96 | 1,448,738 | +1.10(+3.47%) |
May 16, 2022 | 32.23 | 32.63 | 30.79 | 31.85 | 1,719,798 | -0.43(-1.32%) |
May 13, 2022 | 31.73 | 32.82 | 31.54 | 32.28 | 2,278,027 | +0.55(+1.74%) |
May 12, 2022 | 29.73 | 32.07 | 29.59 | 31.73 | 2,920,885 | +1.82(+6.09%) |
May 11, 2022 | 32.13 | 32.34 | 29.83 | 29.91 | 2,831,706 | -2.23(-6.93%) |
May 10, 2022 | 32.88 | 33.04 | 31.51 | 32.13 | 2,331,578 | -0.15(-0.48%) |
May 09, 2022 | 31.40 | 32.85 | 31.40 | 32.29 | 3,050,278 | +0.13(+0.39%) |
May 06, 2022 | 32.54 | 32.67 | 31.15 | 32.16 | 2,216,267 | -0.74(-2.24%) |
May 05, 2022 | 33.74 | 34.34 | 32.57 | 32.90 | 2,146,793 | -1.69(-4.87%) |
May 04, 2022 | 32.66 | 34.71 | 32.27 | 34.58 | 2,542,841 | +2.06(+6.34%) |
May 03, 2022 | 31.82 | 32.68 | 31.61 | 32.52 | 1,095,207 | +0.66(+2.06%) |
May 02, 2022 | 31.08 | 31.91 | 30.74 | 31.87 | 1,392,733 | +0.60(+1.91%) |
Apr 29, 2022 | 32.77 | 33.12 | 31.13 | 31.27 | 1,656,315 | -1.67(-5.06%) |
Apr 28, 2022 | 31.90 | 33.15 | 31.18 | 32.94 | 2,565,405 | +1.73(+5.53%) |
Apr 27, 2022 | 32.01 | 32.45 | 31.05 | 31.21 | 2,441,992 | -0.94(-2.94%) |
Apr 26, 2022 | 33.14 | 33.55 | 32.15 | 32.15 | 3,255,702 | -0.54(-1.65%) |
Apr 25, 2022 | 30.88 | 32.78 | 30.47 | 32.69 | 2,500,015 | +1.49(+4.79%) |
Apr 22, 2022 | 32.35 | 32.36 | 31.15 | 31.20 | 1,606,876 | -1.33(-4.09%) |
Apr 21, 2022 | 33.63 | 34.06 | 32.33 | 32.53 | 3,405,086 | -0.45(-1.37%) |
Apr 20, 2022 | 33.23 | 34.20 | 32.94 | 32.98 | 1,933,936 | +0.14(+0.44%) |
Apr 19, 2022 | 31.85 | 33.06 | 31.85 | 32.84 | 1,879,675 | +1.24(+3.94%) |
Apr 18, 2022 | 31.76 | 32.37 | 31.36 | 31.60 | 1,991,522 | -0.41(-1.29%) |
Apr 14, 2022 | 31.98 | 32.59 | 31.63 | 32.01 | 3,921,704 | +0.03(+0.09%) |
Apr 13, 2022 | 30.92 | 32.29 | 30.89 | 31.98 | 3,734,275 | +0.97(+3.14%) |
Apr 12, 2022 | 31.00 | 32.02 | 30.86 | 31.01 | 4,856,766 | +0.68(+2.26%) |
Apr 11, 2022 | 29.99 | 30.90 | 29.79 | 30.32 | 3,506,036 | +0.41(+1.39%) |
Apr 08, 2022 | 29.96 | 31.23 | 29.79 | 29.91 | 2,416,470 | -0.05(-0.16%) |
Apr 07, 2022 | 29.89 | 30.23 | 29.05 | 29.96 | 3,501,659 | +0.08(+0.26%) |
Apr 06, 2022 | 30.27 | 30.40 | 29.61 | 29.88 | 3,104,427 | -0.99(-3.22%) |
Apr 05, 2022 | 31.98 | 32.57 | 30.71 | 30.87 | 2,961,621 | -1.03(-3.23%) |
Apr 04, 2022 | 31.66 | 32.25 | 31.51 | 31.90 | 2,034,149 | +0.34(+1.07%) |
Apr 01, 2022 | 31.64 | 31.88 | 31.11 | 31.57 | 2,995,505 | +0.35(+1.11%) |
Mar 31, 2022 | 32.35 | 32.67 | 31.22 | 31.22 | 2,734,334 | -1.48(-4.51%) |
Mar 30, 2022 | 33.63 | 33.65 | 32.44 | 32.69 | 2,391,948 | -1.03(-3.06%) |
Mar 29, 2022 | 33.26 | 34.00 | 33.10 | 33.73 | 3,039,060 | +1.11(+3.40%) |
Mar 28, 2022 | 32.18 | 32.83 | 31.93 | 32.62 | 3,166,261 | +0.13(+0.42%) |
Mar 25, 2022 | 33.08 | 33.36 | 32.18 | 32.48 | 3,845,142 | -0.67(-2.01%) |
Mar 24, 2022 | 33.21 | 34.87 | 32.30 | 33.15 | 9,116,577 | -1.59(-4.58%) |
Mar 23, 2022 | 36.04 | 36.20 | 34.57 | 34.74 | 5,265,295 | -1.70(-4.66%) |
Mar 22, 2022 | 36.37 | 36.95 | 35.83 | 36.44 | 1,642,069 | +0.38(+1.04%) |
Mar 21, 2022 | 37.02 | 37.03 | 35.41 | 36.06 | 2,229,746 | -0.95(-2.58%) |
Mar 18, 2022 | 36.36 | 37.15 | 36.03 | 37.01 | 2,456,456 | +0.56(+1.53%) |
Mar 17, 2022 | 35.76 | 36.49 | 35.50 | 36.45 | 1,487,058 | +0.63(+1.75%) |
Mar 16, 2022 | 35.99 | 36.61 | 34.55 | 35.83 | 2,426,738 | +0.40(+1.12%) |
Mar 15, 2022 | 34.21 | 35.51 | 34.16 | 35.43 | 1,181,006 | +1.23(+3.61%) |
Mar 14, 2022 | 36.50 | 36.51 | 33.35 | 34.20 | 2,468,332 | -2.33(-6.39%) |
Mar 11, 2022 | 37.12 | 37.71 | 36.45 | 36.53 | 1,567,466 | -0.38(-1.02%) |
Mar 10, 2022 | 36.28 | 36.95 | 36.91 | 2,461,864 | +0.17(+0.47%) | |
Mar 09, 2022 | 36.39 | 37.31 | 36.39 | 36.73 | 1,469,305 | +0.89(+2.47%) |
Mar 08, 2022 | 35.55 | 37.50 | 35.19 | 35.85 | 1,500,537 | +0.12(+0.32%) |
Mar 07, 2022 | 37.51 | 37.85 | 35.71 | 35.73 | 1,830,636 | -1.77(-4.73%) |
Mar 04, 2022 | 37.24 | 37.54 | 36.63 | 37.51 | 1,400,219 | -0.15(-0.41%) |
Mar 03, 2022 | 39.34 | 39.37 | 37.35 | 37.66 | 1,147,941 | -1.01(-2.62%) |
Mar 02, 2022 | 38.08 | 39.08 | 37.77 | 38.67 | 2,172,542 | +1.03(+2.74%) |