Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.19 | 30.41 | 29.81 | 30.25 | 1,664,118 | +0.02(+0.06%) |
May 27, 2022 | 29.97 | 30.49 | 29.85 | 30.23 | 2,057,569 | +0.55(+1.84%) |
May 26, 2022 | 29.88 | 29.91 | 29.49 | 29.68 | 2,246,543 | +0.17(+0.58%) |
May 25, 2022 | 29.32 | 29.79 | 29.29 | 29.51 | 1,090,859 | +0.10(+0.34%) |
May 24, 2022 | 29.25 | 29.52 | 28.49 | 29.41 | 1,411,585 | +0.05(+0.15%) |
May 23, 2022 | 29.55 | 29.69 | 29.09 | 29.37 | 1,422,687 | +0.09(+0.31%) |
May 20, 2022 | 29.46 | 29.56 | 28.66 | 29.28 | 1,506,081 | +0.09(+0.31%) |
May 19, 2022 | 29.02 | 29.50 | 28.91 | 29.19 | 2,664,025 | -0.18(-0.62%) |
May 18, 2022 | 31.13 | 31.22 | 29.25 | 29.37 | 1,709,146 | -1.82(-5.83%) |
May 17, 2022 | 31.36 | 31.51 | 30.74 | 31.19 | 1,484,140 | -0.06(-0.20%) |
May 16, 2022 | 31.23 | 31.54 | 31.06 | 31.25 | 1,237,374 | +0.06(+0.20%) |
May 13, 2022 | 30.82 | 31.31 | 30.38 | 31.19 | 2,192,879 | +0.49(+1.59%) |
May 12, 2022 | 30.76 | 31.05 | 30.31 | 30.70 | 2,540,154 | -0.02(-0.06%) |
May 11, 2022 | 31.03 | 31.72 | 30.63 | 30.71 | 2,170,079 | -0.28(-0.90%) |
May 10, 2022 | 31.74 | 32.40 | 30.79 | 31.00 | 2,700,999 | +0.12(+0.38%) |
May 09, 2022 | 31.35 | 31.79 | 30.71 | 30.88 | 1,718,285 | -0.73(-2.32%) |
May 06, 2022 | 31.94 | 32.07 | 31.15 | 31.61 | 1,912,246 | -0.71(-2.18%) |
May 05, 2022 | 33.37 | 33.63 | 31.93 | 32.32 | 1,479,308 | -1.33(-3.95%) |
May 04, 2022 | 34.23 | 34.37 | 32.54 | 33.65 | 2,268,505 | -0.04(-0.11%) |
May 03, 2022 | 33.35 | 34.06 | 33.23 | 33.68 | 1,973,528 | +0.60(+1.81%) |
May 02, 2022 | 33.77 | 33.98 | 32.10 | 33.09 | 2,476,159 | -0.69(-2.04%) |
Apr 29, 2022 | 36.01 | 36.13 | 33.71 | 33.77 | 2,611,895 | -2.81(-7.69%) |
Apr 28, 2022 | 36.07 | 36.68 | 35.77 | 36.59 | 1,105,221 | +0.76(+2.13%) |
Apr 27, 2022 | 35.80 | 36.67 | 35.65 | 35.83 | 1,415,676 | +0.05(+0.15%) |
Apr 26, 2022 | 36.38 | 36.73 | 35.72 | 35.77 | 1,041,840 | -0.84(-2.29%) |
Apr 25, 2022 | 36.85 | 36.96 | 35.93 | 36.61 | 1,166,020 | -0.17(-0.47%) |
Apr 22, 2022 | 37.22 | 37.29 | 36.71 | 36.78 | 834,186 | -0.52(-1.40%) |
Apr 21, 2022 | 38.33 | 38.33 | 37.26 | 37.31 | 1,035,696 | -0.72(-1.90%) |
Apr 20, 2022 | 37.41 | 38.22 | 37.28 | 38.03 | 1,325,598 | +0.84(+2.26%) |
Apr 19, 2022 | 36.12 | 37.21 | 36.12 | 37.19 | 893,915 | +1.19(+3.31%) |
Apr 18, 2022 | 35.99 | 36.21 | 35.71 | 36.00 | 1,156,699 | -0.01(-0.02%) |
Apr 14, 2022 | 36.51 | 36.59 | 35.99 | 36.01 | 881,443 | -0.41(-1.14%) |
Apr 13, 2022 | 35.85 | 36.52 | 35.79 | 36.42 | 1,025,844 | +0.61(+1.71%) |
Apr 12, 2022 | 36.14 | 36.45 | 35.65 | 35.81 | 1,213,123 | -0.25(-0.70%) |
Apr 11, 2022 | 37.02 | 37.29 | 36.01 | 36.06 | 1,309,522 | -1.06(-2.87%) |
Apr 08, 2022 | 37.44 | 37.54 | 37.10 | 37.13 | 1,384,881 | -0.35(-0.94%) |
Apr 07, 2022 | 37.48 | 37.68 | 37.22 | 37.48 | 728,644 | -0.19(-0.50%) |
Apr 06, 2022 | 37.05 | 37.68 | 36.89 | 37.67 | 988,341 | +0.44(+1.19%) |
Apr 05, 2022 | 37.41 | 37.89 | 37.09 | 37.22 | 916,646 | -0.37(-0.98%) |
Apr 04, 2022 | 38.25 | 38.25 | 37.16 | 37.59 | 1,042,038 | -0.50(-1.30%) |
Apr 01, 2022 | 37.31 | 38.10 | 37.31 | 38.09 | 1,007,146 | +0.78(+2.10%) |
Mar 31, 2022 | 38.12 | 38.27 | 37.29 | 37.31 | 1,090,996 | -0.73(-1.92%) |
Mar 30, 2022 | 37.93 | 38.09 | 37.62 | 38.04 | 969,905 | +0.05(+0.12%) |
Mar 29, 2022 | 37.15 | 38.05 | 37.10 | 37.99 | 1,025,392 | +1.14(+3.10%) |
Mar 28, 2022 | 36.54 | 36.91 | 36.35 | 36.85 | 775,938 | +0.42(+1.16%) |
Mar 25, 2022 | 36.44 | 36.57 | 36.01 | 36.42 | 1,420,351 | -0.02(-0.05%) |
Mar 24, 2022 | 36.40 | 36.55 | 36.08 | 36.44 | 994,358 | +0.13(+0.35%) |
Mar 23, 2022 | 36.74 | 36.74 | 36.25 | 36.32 | 701,426 | -0.59(-1.61%) |
Mar 22, 2022 | 37.00 | 37.19 | 36.69 | 36.91 | 793,247 | +0.10(+0.27%) |
Mar 21, 2022 | 36.92 | 37.23 | 36.60 | 36.81 | 635,880 | -0.20(-0.53%) |
Mar 18, 2022 | 36.84 | 37.13 | 36.52 | 37.01 | 1,801,422 | +0.27(+0.73%) |
Mar 17, 2022 | 35.72 | 36.85 | 35.72 | 36.74 | 1,072,366 | +0.84(+2.33%) |
Mar 16, 2022 | 35.90 | 36.19 | 35.02 | 35.90 | 919,071 | +0.23(+0.66%) |
Mar 15, 2022 | 35.97 | 36.01 | 35.27 | 35.67 | 729,876 | +0.06(+0.18%) |
Mar 14, 2022 | 35.72 | 35.94 | 35.37 | 35.61 | 862,426 | +0.05(+0.15%) |
Mar 11, 2022 | 35.85 | 36.14 | 35.39 | 35.55 | 756,198 | -0.08(-0.23%) |
Mar 10, 2022 | 35.12 | 35.70 | 35.05 | 35.63 | 664,723 | +0.10(+0.28%) |
Mar 09, 2022 | 35.56 | 35.82 | 35.24 | 35.53 | 1,054,643 | +0.36(+1.02%) |
Mar 08, 2022 | 35.08 | 35.82 | 34.92 | 35.17 | 1,048,906 | -0.05(-0.13%) |
Mar 07, 2022 | 36.13 | 36.13 | 35.21 | 35.22 | 1,051,087 | -0.80(-2.22%) |
Mar 04, 2022 | 35.71 | 36.18 | 35.60 | 36.02 | 1,088,028 | +0.08(+0.23%) |
Mar 03, 2022 | 35.50 | 35.95 | 35.25 | 35.94 | 1,129,145 | +0.62(+1.76%) |
Mar 02, 2022 | 34.51 | 35.35 | 34.50 | 35.32 | 1,627,531 | +0.93(+2.69%) |