Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.71 | 30.93 | 30.32 | 30.77 | 1,636,147 | +0.02(+0.06%) |
May 27, 2022 | 30.48 | 31.01 | 30.36 | 30.75 | 2,022,985 | +0.56(+1.84%) |
May 26, 2022 | 30.39 | 30.42 | 30.00 | 30.19 | 2,208,762 | +0.17(+0.58%) |
May 25, 2022 | 29.82 | 30.30 | 29.79 | 30.02 | 1,072,513 | +0.10(+0.34%) |
May 24, 2022 | 29.75 | 30.03 | 28.98 | 29.91 | 1,387,845 | +0.05(+0.15%) |
May 23, 2022 | 30.05 | 30.20 | 29.58 | 29.87 | 1,398,760 | +0.09(+0.31%) |
May 20, 2022 | 29.96 | 30.06 | 29.15 | 29.78 | 1,480,752 | +0.09(+0.31%) |
May 19, 2022 | 29.52 | 30.01 | 29.41 | 29.68 | 2,619,222 | -0.18(-0.62%) |
May 18, 2022 | 31.66 | 31.76 | 29.75 | 29.87 | 1,680,402 | -1.85(-5.83%) |
May 17, 2022 | 31.89 | 32.05 | 31.26 | 31.72 | 1,459,180 | -0.06(-0.20%) |
May 16, 2022 | 31.77 | 32.08 | 31.59 | 31.78 | 1,216,564 | +0.06(+0.20%) |
May 13, 2022 | 31.35 | 31.85 | 30.90 | 31.72 | 2,156,000 | +0.50(+1.59%) |
May 12, 2022 | 31.29 | 31.58 | 30.83 | 31.22 | 2,497,434 | -0.02(-0.06%) |
May 11, 2022 | 31.56 | 32.26 | 31.16 | 31.24 | 2,133,583 | -0.29(-0.90%) |
May 10, 2022 | 32.28 | 32.95 | 31.31 | 31.53 | 2,655,574 | +0.12(+0.38%) |
May 09, 2022 | 31.88 | 32.34 | 31.23 | 31.41 | 1,689,387 | -0.75(-2.32%) |
May 06, 2022 | 32.48 | 32.62 | 31.68 | 32.15 | 1,880,086 | -0.72(-2.18%) |
May 05, 2022 | 33.94 | 34.20 | 32.47 | 32.87 | 1,454,429 | -1.35(-3.95%) |
May 04, 2022 | 34.81 | 34.96 | 33.10 | 34.22 | 2,230,354 | -0.04(-0.11%) |
May 03, 2022 | 33.92 | 34.65 | 33.80 | 34.26 | 1,940,338 | +0.61(+1.81%) |
May 02, 2022 | 34.35 | 34.56 | 32.65 | 33.65 | 2,434,515 | -0.70(-2.04%) |
Apr 29, 2022 | 36.63 | 36.74 | 34.29 | 34.35 | 2,567,968 | -2.86(-7.69%) |
Apr 28, 2022 | 36.69 | 37.31 | 36.39 | 37.21 | 1,086,633 | +0.77(+2.13%) |
Apr 27, 2022 | 36.41 | 37.30 | 36.26 | 36.44 | 1,391,855 | +0.05(+0.15%) |
Apr 26, 2022 | 37.00 | 37.36 | 36.33 | 36.38 | 1,024,310 | -0.85(-2.29%) |
Apr 25, 2022 | 37.48 | 37.60 | 36.55 | 37.24 | 1,146,400 | -0.17(-0.47%) |
Apr 22, 2022 | 37.85 | 37.93 | 37.34 | 37.41 | 820,150 | -0.53(-1.40%) |
Apr 21, 2022 | 38.98 | 38.99 | 37.90 | 37.94 | 1,018,269 | -0.73(-1.90%) |
Apr 20, 2022 | 38.05 | 38.87 | 37.92 | 38.68 | 1,303,293 | +0.85(+2.26%) |
Apr 19, 2022 | 36.74 | 37.85 | 36.74 | 37.83 | 878,874 | +1.21(+3.31%) |
Apr 18, 2022 | 36.60 | 36.82 | 36.32 | 36.61 | 1,137,235 | -0.01(-0.03%) |
Apr 14, 2022 | 37.14 | 37.21 | 36.60 | 36.62 | 866,612 | -0.42(-1.14%) |
Apr 13, 2022 | 36.47 | 37.15 | 36.40 | 37.05 | 1,008,582 | +0.62(+1.71%) |
Apr 12, 2022 | 36.76 | 37.07 | 36.26 | 36.42 | 1,192,710 | -0.26(-0.70%) |
Apr 11, 2022 | 37.65 | 37.92 | 36.63 | 36.68 | 1,287,487 | -1.08(-2.87%) |
Apr 08, 2022 | 38.08 | 38.18 | 37.73 | 37.76 | 1,361,579 | -0.36(-0.94%) |
Apr 07, 2022 | 38.12 | 38.33 | 37.86 | 38.12 | 716,384 | -0.19(-0.50%) |
Apr 06, 2022 | 37.69 | 38.32 | 37.52 | 38.31 | 971,711 | +0.45(+1.19%) |
Apr 05, 2022 | 38.05 | 38.54 | 37.72 | 37.86 | 901,222 | -0.38(-0.98%) |
Apr 04, 2022 | 38.91 | 38.91 | 37.80 | 38.24 | 1,024,504 | -0.50(-1.30%) |
Apr 01, 2022 | 37.94 | 38.75 | 37.94 | 38.74 | 990,199 | +0.80(+2.10%) |
Mar 31, 2022 | 38.77 | 38.93 | 37.93 | 37.94 | 1,072,638 | -0.74(-1.92%) |
Mar 30, 2022 | 38.58 | 38.74 | 38.27 | 38.69 | 953,585 | +0.05(+0.12%) |
Mar 29, 2022 | 37.79 | 38.70 | 37.73 | 38.64 | 1,008,130 | +1.16(+3.10%) |
Mar 28, 2022 | 37.17 | 37.54 | 36.98 | 37.48 | 762,876 | +0.43(+1.16%) |
Mar 25, 2022 | 37.07 | 37.19 | 36.63 | 37.05 | 1,396,441 | -0.02(-0.05%) |
Mar 24, 2022 | 37.02 | 37.18 | 36.70 | 37.07 | 977,619 | +0.13(+0.35%) |
Mar 23, 2022 | 37.37 | 37.37 | 36.87 | 36.94 | 689,618 | -0.60(-1.61%) |
Mar 22, 2022 | 37.63 | 37.83 | 37.32 | 37.54 | 779,893 | +0.10(+0.27%) |
Mar 21, 2022 | 37.55 | 37.87 | 37.23 | 37.44 | 625,175 | -0.20(-0.53%) |
Mar 18, 2022 | 37.47 | 37.76 | 37.15 | 37.64 | 1,771,096 | +0.27(+0.73%) |
Mar 17, 2022 | 36.33 | 37.48 | 36.33 | 37.37 | 1,054,313 | +0.85(+2.33%) |
Mar 16, 2022 | 36.52 | 36.81 | 35.62 | 36.52 | 903,599 | +0.24(+0.66%) |
Mar 15, 2022 | 36.59 | 36.63 | 35.87 | 36.28 | 717,589 | +0.06(+0.18%) |
Mar 14, 2022 | 36.33 | 36.55 | 35.98 | 36.22 | 847,908 | +0.05(+0.15%) |
Mar 11, 2022 | 36.46 | 36.76 | 36.00 | 36.16 | 743,468 | -0.08(-0.23%) |
Mar 10, 2022 | 35.72 | 36.31 | 35.65 | 36.24 | 653,533 | +0.10(+0.28%) |
Mar 09, 2022 | 36.17 | 36.44 | 35.84 | 36.14 | 1,036,889 | +0.37(+1.02%) |
Mar 08, 2022 | 35.68 | 36.44 | 35.52 | 35.78 | 1,031,249 | -0.05(-0.13%) |
Mar 07, 2022 | 36.75 | 36.75 | 35.81 | 35.82 | 1,033,393 | -0.81(-2.22%) |
Mar 04, 2022 | 36.33 | 36.80 | 36.21 | 36.64 | 1,069,712 | +0.08(+0.23%) |
Mar 03, 2022 | 36.11 | 36.56 | 35.85 | 36.55 | 1,110,136 | +0.63(+1.76%) |
Mar 02, 2022 | 35.10 | 35.95 | 35.09 | 35.92 | 1,600,132 | +0.94(+2.69%) |