Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.44 | 32.71 | 31.92 | 32.62 | 465,306 | +0.00(+0.00%) |
May 27, 2022 | 31.52 | 32.64 | 31.52 | 32.62 | 244,095 | +0.98(+3.10%) |
May 26, 2022 | 32.28 | 32.39 | 31.49 | 31.64 | 228,340 | -0.24(-0.75%) |
May 25, 2022 | 31.46 | 32.33 | 30.80 | 31.88 | 279,366 | +0.40(+1.27%) |
May 24, 2022 | 31.01 | 31.51 | 30.51 | 31.48 | 338,872 | -0.12(-0.38%) |
May 23, 2022 | 31.94 | 32.43 | 31.38 | 31.60 | 455,296 | -0.25(-0.78%) |
May 20, 2022 | 32.23 | 32.23 | 31.26 | 31.85 | 338,261 | -0.14(-0.44%) |
May 19, 2022 | 31.59 | 32.27 | 31.27 | 31.99 | 422,150 | +0.29(+0.91%) |
May 18, 2022 | 31.15 | 32.54 | 31.11 | 31.70 | 543,321 | +0.53(+1.70%) |
May 17, 2022 | 30.75 | 31.70 | 30.74 | 31.17 | 552,884 | +0.78(+2.57%) |
May 16, 2022 | 30.18 | 30.61 | 29.61 | 30.39 | 283,848 | -0.04(-0.13%) |
May 13, 2022 | 30.93 | 31.31 | 30.26 | 30.43 | 355,127 | -0.36(-1.17%) |
May 12, 2022 | 30.79 | 31.75 | 30.18 | 30.79 | 373,885 | +0.05(+0.16%) |
May 11, 2022 | 32.10 | 32.10 | 30.38 | 30.74 | 417,846 | -1.44(-4.47%) |
May 10, 2022 | 31.70 | 32.42 | 30.89 | 32.18 | 520,281 | +0.71(+2.26%) |
May 09, 2022 | 30.54 | 32.88 | 30.31 | 31.47 | 594,647 | +0.60(+1.94%) |
May 06, 2022 | 32.99 | 34.82 | 30.46 | 30.87 | 1,469,846 | +2.65(+9.39%) |
May 05, 2022 | 28.82 | 29.29 | 27.85 | 28.22 | 390,983 | -0.80(-2.76%) |
May 04, 2022 | 29.07 | 29.50 | 28.39 | 29.02 | 337,097 | +0.10(+0.35%) |
May 03, 2022 | 29.50 | 29.53 | 28.73 | 28.92 | 296,433 | -0.75(-2.53%) |
May 02, 2022 | 29.20 | 30.42 | 29.10 | 29.67 | 376,342 | +0.36(+1.23%) |
Apr 29, 2022 | 29.98 | 30.39 | 29.26 | 29.31 | 366,540 | -0.82(-2.72%) |
Apr 28, 2022 | 30.09 | 30.36 | 29.25 | 30.13 | 324,915 | +0.32(+1.07%) |
Apr 27, 2022 | 30.23 | 30.61 | 29.76 | 29.81 | 469,697 | -0.31(-1.03%) |
Apr 26, 2022 | 29.89 | 30.35 | 29.50 | 30.12 | 907,896 | +0.05(+0.17%) |
Apr 25, 2022 | 29.45 | 30.14 | 29.21 | 30.07 | 428,346 | +0.19(+0.64%) |
Apr 22, 2022 | 29.94 | 30.55 | 29.77 | 29.88 | 387,973 | -0.37(-1.22%) |
Apr 21, 2022 | 31.15 | 31.17 | 30.16 | 30.25 | 482,737 | -0.64(-2.07%) |
Apr 20, 2022 | 30.70 | 31.15 | 30.66 | 30.89 | 387,935 | +0.27(+0.88%) |
Apr 19, 2022 | 30.47 | 30.93 | 30.47 | 30.62 | 494,768 | +0.37(+1.22%) |
Apr 18, 2022 | 29.73 | 30.62 | 29.50 | 30.25 | 414,712 | +0.58(+1.95%) |
Apr 14, 2022 | 29.22 | 29.77 | 29.22 | 29.67 | 576,618 | +0.35(+1.19%) |
Apr 13, 2022 | 29.19 | 29.69 | 29.07 | 29.32 | 351,889 | +0.14(+0.48%) |
Apr 12, 2022 | 28.93 | 29.71 | 28.77 | 29.18 | 609,467 | +0.47(+1.64%) |
Apr 11, 2022 | 29.02 | 29.14 | 28.52 | 28.71 | 755,177 | -0.27(-0.93%) |
Apr 08, 2022 | 29.13 | 29.28 | 28.77 | 28.98 | 549,705 | -0.06(-0.21%) |
Apr 07, 2022 | 29.08 | 29.27 | 28.66 | 29.04 | 842,817 | -0.04(-0.14%) |
Apr 06, 2022 | 29.38 | 29.45 | 28.31 | 29.08 | 629,766 | -0.30(-1.02%) |
Apr 05, 2022 | 30.20 | 30.58 | 29.38 | 29.38 | 462,573 | -0.97(-3.20%) |
Apr 04, 2022 | 31.04 | 31.24 | 29.88 | 30.35 | 380,187 | -0.65(-2.10%) |
Apr 01, 2022 | 29.96 | 31.00 | 29.89 | 31.00 | 749,657 | +1.29(+4.34%) |
Mar 31, 2022 | 30.24 | 30.54 | 29.56 | 29.71 | 836,877 | -0.53(-1.75%) |
Mar 30, 2022 | 30.03 | 30.53 | 30.02 | 30.24 | 408,239 | +0.14(+0.47%) |
Mar 29, 2022 | 30.26 | 30.97 | 29.86 | 30.10 | 706,360 | +0.03(+0.10%) |
Mar 28, 2022 | 29.85 | 30.66 | 29.85 | 30.07 | 245,072 | -0.01(-0.03%) |
Mar 25, 2022 | 29.85 | 30.50 | 29.71 | 30.08 | 329,676 | +0.23(+0.77%) |
Mar 24, 2022 | 28.77 | 29.86 | 28.60 | 29.85 | 292,000 | +1.21(+4.22%) |
Mar 23, 2022 | 28.61 | 29.48 | 28.50 | 28.64 | 288,591 | -0.21(-0.73%) |
Mar 22, 2022 | 29.49 | 29.77 | 28.62 | 28.85 | 263,954 | -0.58(-1.97%) |
Mar 21, 2022 | 28.94 | 29.79 | 28.77 | 29.43 | 345,420 | +0.18(+0.62%) |
Mar 18, 2022 | 28.75 | 29.38 | 28.48 | 29.25 | 610,881 | +0.62(+2.17%) |
Mar 17, 2022 | 27.41 | 28.75 | 27.31 | 28.63 | 346,217 | +1.01(+3.66%) |
Mar 16, 2022 | 26.93 | 27.71 | 26.93 | 27.62 | 354,270 | +0.77(+2.87%) |
Mar 15, 2022 | 25.87 | 27.60 | 25.87 | 26.85 | 532,155 | +1.37(+5.38%) |
Mar 14, 2022 | 24.43 | 25.72 | 23.94 | 25.48 | 369,119 | +1.33(+5.51%) |
Mar 11, 2022 | 24.03 | 24.65 | 24.00 | 24.15 | 336,055 | +0.14(+0.58%) |
Mar 10, 2022 | 23.74 | 24.02 | 23.12 | 24.01 | 264,639 | +0.11(+0.46%) |
Mar 09, 2022 | 23.56 | 24.13 | 23.53 | 23.90 | 289,592 | +0.51(+2.18%) |
Mar 08, 2022 | 22.97 | 24.11 | 22.83 | 23.39 | 442,216 | +0.53(+2.32%) |
Mar 07, 2022 | 22.63 | 23.80 | 22.45 | 22.86 | 383,426 | +0.32(+1.42%) |
Mar 04, 2022 | 22.51 | 22.87 | 22.11 | 22.54 | 219,369 | -0.21(-0.92%) |
Mar 03, 2022 | 22.88 | 22.89 | 22.27 | 22.75 | 380,341 | -0.34(-1.47%) |
Mar 02, 2022 | 22.77 | 23.70 | 22.77 | 23.09 | 342,053 | +0.66(+2.94%) |