Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.40 | 32.43 | 31.97 | 32.15 | 605,798 | -0.25(-0.78%) |
May 27, 2022 | 31.98 | 32.46 | 31.87 | 32.40 | 379,458 | +0.73(+2.32%) |
May 26, 2022 | 31.29 | 31.87 | 31.29 | 31.67 | 381,705 | +0.52(+1.68%) |
May 25, 2022 | 30.36 | 31.37 | 30.36 | 31.15 | 343,341 | +0.69(+2.27%) |
May 24, 2022 | 30.75 | 30.75 | 30.04 | 30.46 | 382,422 | -0.29(-0.93%) |
May 23, 2022 | 30.36 | 31.14 | 30.32 | 30.74 | 404,890 | +0.42(+1.39%) |
May 20, 2022 | 31.49 | 31.59 | 29.77 | 30.32 | 805,002 | -1.12(-3.57%) |
May 19, 2022 | 31.68 | 32.05 | 31.42 | 31.44 | 345,173 | -0.51(-1.58%) |
May 18, 2022 | 32.89 | 33.05 | 31.84 | 31.95 | 360,282 | -1.06(-3.22%) |
May 17, 2022 | 33.05 | 33.14 | 32.65 | 33.01 | 307,728 | +0.56(+1.71%) |
May 16, 2022 | 31.83 | 32.79 | 31.83 | 32.46 | 396,116 | +0.56(+1.77%) |
May 13, 2022 | 31.49 | 32.25 | 31.45 | 31.89 | 517,642 | +0.72(+2.30%) |
May 12, 2022 | 31.87 | 31.93 | 30.68 | 31.17 | 698,209 | -0.89(-2.79%) |
May 11, 2022 | 32.67 | 33.03 | 32.01 | 32.07 | 500,137 | -0.73(-2.21%) |
May 10, 2022 | 33.00 | 33.58 | 32.25 | 32.79 | 538,447 | +0.24(+0.73%) |
May 09, 2022 | 33.76 | 33.83 | 32.42 | 32.56 | 638,355 | -1.63(-4.76%) |
May 06, 2022 | 33.53 | 34.24 | 33.24 | 34.18 | 472,286 | +0.70(+2.09%) |
May 05, 2022 | 34.38 | 34.45 | 33.20 | 33.48 | 466,652 | -1.21(-3.50%) |
May 04, 2022 | 34.02 | 34.73 | 33.76 | 34.70 | 364,124 | +0.64(+1.88%) |
May 03, 2022 | 33.29 | 34.22 | 33.16 | 34.06 | 393,404 | +1.00(+3.04%) |
May 02, 2022 | 33.81 | 34.03 | 32.55 | 33.05 | 715,752 | -0.70(-2.06%) |
Apr 29, 2022 | 34.64 | 34.81 | 33.71 | 33.75 | 522,873 | -0.92(-2.66%) |
Apr 28, 2022 | 34.63 | 34.82 | 34.03 | 34.67 | 336,033 | +0.27(+0.78%) |
Apr 27, 2022 | 34.03 | 34.75 | 34.03 | 34.40 | 448,235 | +0.49(+1.43%) |
Apr 26, 2022 | 35.62 | 35.67 | 33.89 | 33.92 | 623,729 | -1.83(-5.11%) |
Apr 25, 2022 | 35.38 | 35.76 | 35.00 | 35.75 | 390,203 | +0.36(+1.02%) |
Apr 22, 2022 | 36.06 | 36.12 | 35.39 | 35.39 | 396,841 | -0.71(-1.97%) |
Apr 21, 2022 | 36.57 | 37.02 | 36.02 | 36.10 | 426,491 | -0.51(-1.40%) |
Apr 20, 2022 | 36.06 | 36.74 | 36.03 | 36.61 | 522,879 | +0.60(+1.65%) |
Apr 19, 2022 | 35.28 | 36.05 | 35.25 | 36.01 | 364,568 | +0.77(+2.19%) |
Apr 18, 2022 | 34.96 | 35.41 | 34.82 | 35.24 | 320,264 | +0.27(+0.77%) |
Apr 14, 2022 | 35.18 | 35.57 | 34.97 | 34.97 | 379,119 | -0.13(-0.38%) |
Apr 13, 2022 | 34.65 | 35.11 | 34.59 | 35.11 | 267,650 | +0.54(+1.55%) |
Apr 12, 2022 | 34.64 | 35.05 | 34.53 | 34.57 | 270,178 | +0.00(+0.00%) |
Apr 11, 2022 | 34.85 | 34.97 | 34.47 | 34.57 | 289,051 | -0.33(-0.94%) |
Apr 08, 2022 | 34.63 | 35.27 | 34.63 | 34.90 | 259,232 | +0.24(+0.70%) |
Apr 07, 2022 | 34.60 | 34.82 | 34.35 | 34.66 | 384,481 | +0.15(+0.44%) |
Apr 06, 2022 | 35.09 | 35.23 | 34.43 | 34.50 | 488,970 | -0.71(-2.02%) |
Apr 05, 2022 | 35.24 | 35.47 | 35.10 | 35.22 | 315,440 | -0.03(-0.07%) |
Apr 04, 2022 | 35.71 | 35.71 | 35.19 | 35.24 | 376,600 | -0.49(-1.36%) |
Apr 01, 2022 | 35.66 | 35.76 | 35.46 | 35.73 | 317,993 | +0.15(+0.41%) |
Mar 31, 2022 | 35.54 | 36.12 | 35.43 | 35.58 | 550,861 | +0.17(+0.47%) |
Mar 30, 2022 | 35.42 | 35.61 | 35.29 | 35.42 | 483,405 | -0.03(-0.09%) |
Mar 29, 2022 | 35.47 | 35.62 | 35.30 | 35.45 | 469,829 | +0.19(+0.54%) |
Mar 28, 2022 | 35.16 | 35.42 | 34.96 | 35.26 | 272,833 | +0.15(+0.43%) |
Mar 25, 2022 | 35.01 | 35.24 | 34.86 | 35.11 | 296,041 | +0.09(+0.26%) |
Mar 24, 2022 | 35.04 | 35.04 | 34.74 | 35.01 | 235,308 | +0.23(+0.65%) |
Mar 23, 2022 | 35.42 | 35.49 | 34.78 | 34.79 | 354,302 | -0.78(-2.20%) |
Mar 22, 2022 | 35.31 | 35.71 | 35.23 | 35.57 | 285,651 | +0.37(+1.04%) |
Mar 21, 2022 | 35.05 | 35.33 | 34.98 | 35.21 | 270,294 | +0.25(+0.70%) |
Mar 18, 2022 | 34.82 | 35.16 | 34.51 | 34.96 | 635,235 | +0.14(+0.41%) |
Mar 17, 2022 | 34.15 | 34.83 | 34.02 | 34.82 | 327,242 | +0.71(+2.08%) |
Mar 16, 2022 | 34.23 | 34.49 | 33.70 | 34.11 | 365,480 | +0.05(+0.15%) |
Mar 15, 2022 | 33.50 | 34.14 | 33.41 | 34.06 | 316,039 | +0.79(+2.38%) |
Mar 14, 2022 | 33.58 | 33.75 | 33.14 | 33.27 | 406,536 | -0.25(-0.75%) |
Mar 11, 2022 | 33.90 | 34.05 | 33.51 | 33.52 | 288,234 | -0.14(-0.42%) |
Mar 10, 2022 | 33.94 | 34.13 | 33.58 | 33.66 | 356,095 | -0.40(-1.17%) |
Mar 09, 2022 | 34.15 | 34.42 | 33.96 | 34.06 | 307,211 | +0.51(+1.51%) |
Mar 08, 2022 | 33.81 | 34.01 | 32.95 | 33.55 | 814,849 | -0.12(-0.37%) |
Mar 07, 2022 | 35.24 | 35.42 | 33.68 | 33.68 | 835,158 | -1.89(-5.32%) |
Mar 04, 2022 | 35.83 | 35.95 | 35.23 | 35.57 | 404,975 | -0.57(-1.59%) |
Mar 03, 2022 | 36.14 | 36.38 | 36.03 | 36.14 | 271,537 | +0.04(+0.12%) |
Mar 02, 2022 | 35.82 | 36.32 | 35.52 | 36.10 | 509,335 | +0.49(+1.38%) |