Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.00 | 34.19 | 33.28 | 33.61 | 2,486,444 | -0.83(-2.42%) |
May 27, 2022 | 34.09 | 34.49 | 33.90 | 34.44 | 1,335,182 | +0.30(+0.88%) |
May 26, 2022 | 33.96 | 34.61 | 33.60 | 34.14 | 1,310,740 | +0.41(+1.21%) |
May 25, 2022 | 33.16 | 33.96 | 33.10 | 33.74 | 1,370,035 | +0.51(+1.55%) |
May 24, 2022 | 33.17 | 33.33 | 32.69 | 33.22 | 1,316,125 | -0.01(-0.03%) |
May 23, 2022 | 33.45 | 33.61 | 32.70 | 33.23 | 1,289,498 | -0.10(-0.29%) |
May 20, 2022 | 32.66 | 33.38 | 32.27 | 33.33 | 2,175,141 | +0.95(+2.93%) |
May 19, 2022 | 31.43 | 32.46 | 31.24 | 32.38 | 1,615,647 | +0.54(+1.70%) |
May 18, 2022 | 32.27 | 33.08 | 31.72 | 31.84 | 1,865,401 | -0.68(-2.10%) |
May 17, 2022 | 31.66 | 32.65 | 31.42 | 32.52 | 1,627,904 | +1.15(+3.67%) |
May 16, 2022 | 30.76 | 31.54 | 30.65 | 31.37 | 1,210,587 | +0.43(+1.40%) |
May 13, 2022 | 30.63 | 31.19 | 30.28 | 30.94 | 1,294,038 | +0.52(+1.72%) |
May 12, 2022 | 29.33 | 30.43 | 29.33 | 30.42 | 1,505,905 | +1.12(+3.84%) |
May 11, 2022 | 30.43 | 30.99 | 29.19 | 29.29 | 2,330,275 | -1.24(-4.06%) |
May 10, 2022 | 30.05 | 30.70 | 29.81 | 30.53 | 2,158,374 | +0.04(+0.12%) |
May 09, 2022 | 30.07 | 30.95 | 29.95 | 30.49 | 2,766,645 | -0.04(-0.14%) |
May 06, 2022 | 30.15 | 30.76 | 29.09 | 30.54 | 2,788,288 | -0.09(-0.29%) |
May 05, 2022 | 29.15 | 30.92 | 29.12 | 30.63 | 3,888,092 | +1.48(+5.06%) |
May 04, 2022 | 28.56 | 29.24 | 28.05 | 29.15 | 1,604,496 | +0.66(+2.31%) |
May 03, 2022 | 28.14 | 28.61 | 28.03 | 28.49 | 2,237,684 | +0.32(+1.12%) |
May 02, 2022 | 28.54 | 29.08 | 27.78 | 28.18 | 2,816,564 | -0.22(-0.77%) |
Apr 29, 2022 | 28.88 | 29.27 | 28.32 | 28.40 | 3,206,733 | -0.59(-2.03%) |
Apr 28, 2022 | 28.72 | 29.16 | 28.29 | 28.98 | 1,717,120 | +0.51(+1.79%) |
Apr 27, 2022 | 28.10 | 28.70 | 27.86 | 28.47 | 1,371,351 | +0.67(+2.40%) |
Apr 26, 2022 | 28.32 | 28.61 | 27.77 | 27.81 | 1,148,757 | -0.75(-2.61%) |
Apr 25, 2022 | 28.11 | 28.71 | 27.65 | 28.55 | 1,354,281 | +0.22(+0.78%) |
Apr 22, 2022 | 28.68 | 28.68 | 28.16 | 28.33 | 1,415,115 | -0.45(-1.56%) |
Apr 21, 2022 | 29.39 | 29.54 | 28.70 | 28.78 | 1,492,227 | -0.51(-1.74%) |
Apr 20, 2022 | 29.64 | 29.67 | 29.25 | 29.29 | 970,355 | -0.53(-1.77%) |
Apr 19, 2022 | 29.43 | 29.94 | 29.33 | 29.82 | 1,221,723 | +0.50(+1.71%) |
Apr 18, 2022 | 30.54 | 30.59 | 29.18 | 29.32 | 1,332,411 | -1.34(-4.36%) |
Apr 14, 2022 | 30.75 | 31.02 | 30.27 | 30.65 | 1,726,196 | -0.07(-0.23%) |
Apr 13, 2022 | 30.85 | 31.00 | 30.42 | 30.72 | 1,064,987 | -0.01(-0.03%) |
Apr 12, 2022 | 30.90 | 31.34 | 30.66 | 30.73 | 1,348,539 | -0.17(-0.54%) |
Apr 11, 2022 | 31.61 | 31.78 | 30.80 | 30.90 | 1,685,257 | -0.61(-1.92%) |
Apr 08, 2022 | 31.77 | 31.93 | 31.43 | 31.50 | 3,553,140 | -0.29(-0.91%) |
Apr 07, 2022 | 31.71 | 32.16 | 31.61 | 31.79 | 2,760,706 | +0.00(+0.00%) |
Apr 06, 2022 | 31.23 | 32.01 | 30.84 | 31.79 | 2,156,377 | +0.70(+2.26%) |
Apr 05, 2022 | 30.54 | 31.49 | 30.54 | 31.09 | 2,345,838 | +0.60(+1.96%) |
Apr 04, 2022 | 30.61 | 30.81 | 30.27 | 30.49 | 1,675,583 | -0.38(-1.22%) |
Apr 01, 2022 | 30.93 | 31.28 | 30.63 | 30.87 | 1,833,968 | +0.19(+0.63%) |
Mar 31, 2022 | 31.21 | 31.71 | 30.67 | 30.68 | 1,864,757 | -0.77(-2.46%) |
Mar 30, 2022 | 31.07 | 31.96 | 30.98 | 31.45 | 1,873,318 | +0.43(+1.39%) |
Mar 29, 2022 | 31.06 | 31.40 | 30.80 | 31.02 | 1,181,950 | +0.13(+0.43%) |
Mar 28, 2022 | 30.67 | 30.92 | 30.46 | 30.89 | 1,645,463 | +0.16(+0.51%) |
Mar 25, 2022 | 31.14 | 31.38 | 30.56 | 30.73 | 1,207,212 | -0.27(-0.88%) |
Mar 24, 2022 | 30.99 | 31.14 | 30.53 | 31.00 | 1,487,880 | -0.04(-0.11%) |
Mar 23, 2022 | 31.12 | 31.34 | 30.74 | 31.04 | 1,803,093 | -0.01(-0.03%) |
Mar 22, 2022 | 30.74 | 31.31 | 30.35 | 31.05 | 1,493,788 | +0.51(+1.67%) |
Mar 21, 2022 | 31.19 | 31.61 | 30.43 | 30.54 | 1,901,569 | -0.27(-0.88%) |
Mar 18, 2022 | 30.05 | 30.91 | 29.98 | 30.81 | 10,290,951 | +0.65(+2.16%) |
Mar 17, 2022 | 29.03 | 30.20 | 28.57 | 30.16 | 3,054,333 | +1.26(+4.38%) |
Mar 16, 2022 | 28.77 | 28.94 | 27.97 | 28.90 | 3,372,824 | +0.54(+1.89%) |
Mar 15, 2022 | 28.36 | 28.68 | 27.83 | 28.36 | 4,161,457 | -0.06(-0.22%) |
Mar 14, 2022 | 31.04 | 31.28 | 27.73 | 28.42 | 8,943,537 | -3.05(-9.68%) |
Mar 11, 2022 | 31.80 | 32.16 | 31.43 | 31.47 | 1,694,843 | -0.13(-0.42%) |
Mar 10, 2022 | 31.86 | 31.33 | 31.60 | 2,224,787 | -0.42(-1.32%) | |
Mar 09, 2022 | 32.38 | 32.88 | 31.97 | 32.02 | 2,037,955 | -0.17(-0.52%) |
Mar 08, 2022 | 33.66 | 33.90 | 32.17 | 32.19 | 2,880,147 | -1.55(-4.61%) |
Mar 07, 2022 | 33.88 | 34.43 | 33.21 | 33.74 | 3,061,414 | -0.35(-1.03%) |
Mar 04, 2022 | 33.72 | 34.14 | 33.02 | 34.10 | 3,290,452 | -0.18(-0.51%) |
Mar 03, 2022 | 34.37 | 34.44 | 33.66 | 34.27 | 1,540,871 | -0.30(-0.86%) |
Mar 02, 2022 | 32.95 | 34.67 | 32.89 | 34.57 | 3,910,287 | +1.67(+5.07%) |