Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.17 | 32.66 | 31.50 | 32.23 | 6,090,716 | +0.15(+0.47%) |
May 27, 2022 | 31.13 | 32.08 | 31.13 | 32.08 | 3,243,720 | +0.88(+2.81%) |
May 26, 2022 | 29.99 | 31.49 | 29.99 | 31.20 | 3,503,493 | +1.76(+5.96%) |
May 25, 2022 | 27.63 | 29.73 | 27.60 | 29.44 | 4,469,518 | +1.38(+4.93%) |
May 24, 2022 | 28.79 | 28.79 | 27.82 | 28.06 | 6,547,748 | -1.18(-4.03%) |
May 23, 2022 | 29.82 | 29.96 | 28.81 | 29.24 | 4,429,472 | -0.10(-0.35%) |
May 20, 2022 | 29.57 | 29.71 | 28.52 | 29.34 | 5,427,949 | +0.41(+1.42%) |
May 19, 2022 | 29.19 | 29.84 | 28.90 | 28.93 | 4,320,369 | -0.82(-2.76%) |
May 18, 2022 | 29.42 | 30.84 | 29.05 | 29.75 | 5,444,822 | -1.10(-3.57%) |
May 17, 2022 | 30.63 | 31.20 | 29.84 | 30.85 | 6,642,715 | +0.93(+3.12%) |
May 16, 2022 | 29.20 | 30.49 | 29.19 | 29.92 | 6,705,165 | +0.49(+1.65%) |
May 13, 2022 | 28.41 | 30.06 | 28.33 | 29.43 | 6,595,684 | +0.82(+2.87%) |
May 12, 2022 | 26.41 | 29.49 | 26.25 | 28.61 | 12,755,672 | +3.84(+15.50%) |
May 11, 2022 | 26.54 | 26.65 | 24.65 | 24.77 | 8,588,398 | -1.65(-6.26%) |
May 10, 2022 | 27.32 | 27.46 | 25.86 | 26.43 | 7,679,293 | -0.51(-1.91%) |
May 09, 2022 | 27.84 | 28.44 | 26.79 | 26.94 | 8,617,357 | -1.40(-4.94%) |
May 06, 2022 | 28.94 | 29.14 | 27.65 | 28.34 | 4,417,875 | -1.06(-3.62%) |
May 05, 2022 | 30.63 | 30.70 | 28.95 | 29.40 | 4,366,549 | -1.65(-5.32%) |
May 04, 2022 | 30.64 | 31.13 | 29.40 | 31.06 | 3,724,510 | +0.48(+1.56%) |
May 03, 2022 | 31.27 | 31.52 | 30.15 | 30.58 | 4,483,581 | -0.80(-2.56%) |
May 02, 2022 | 30.83 | 31.41 | 30.38 | 31.39 | 2,470,767 | +0.64(+2.07%) |
Apr 29, 2022 | 31.23 | 31.66 | 30.61 | 30.75 | 2,788,337 | -0.45(-1.44%) |
Apr 28, 2022 | 30.82 | 31.45 | 30.15 | 31.20 | 3,761,231 | +0.64(+2.08%) |
Apr 27, 2022 | 30.14 | 31.29 | 29.96 | 30.56 | 6,122,537 | +0.26(+0.86%) |
Apr 26, 2022 | 30.79 | 30.86 | 29.90 | 30.30 | 2,692,134 | -0.68(-2.20%) |
Apr 25, 2022 | 30.52 | 31.01 | 30.07 | 30.98 | 4,920,901 | +0.20(+0.64%) |
Apr 22, 2022 | 31.74 | 31.87 | 30.70 | 30.79 | 3,002,861 | -1.48(-4.57%) |
Apr 21, 2022 | 33.12 | 33.49 | 31.95 | 32.26 | 3,157,869 | -0.39(-1.20%) |
Apr 20, 2022 | 33.29 | 33.53 | 32.63 | 32.66 | 2,227,097 | -0.34(-1.02%) |
Apr 19, 2022 | 31.96 | 33.37 | 31.87 | 32.99 | 3,465,460 | +1.32(+4.16%) |
Apr 18, 2022 | 31.66 | 32.07 | 31.29 | 31.67 | 4,218,604 | +0.16(+0.50%) |
Apr 14, 2022 | 32.29 | 32.69 | 31.25 | 31.52 | 4,634,964 | -0.64(-2.00%) |
Apr 13, 2022 | 31.85 | 32.54 | 31.85 | 32.16 | 3,367,343 | +0.35(+1.09%) |
Apr 12, 2022 | 31.95 | 32.69 | 31.72 | 31.81 | 3,845,499 | +0.48(+1.52%) |
Apr 11, 2022 | 30.74 | 32.48 | 30.49 | 31.34 | 4,487,908 | +0.28(+0.90%) |
Apr 08, 2022 | 31.04 | 31.92 | 30.54 | 31.06 | 4,068,746 | -0.05(-0.15%) |
Apr 07, 2022 | 31.32 | 31.56 | 30.18 | 31.10 | 4,429,527 | -0.27(-0.86%) |
Apr 06, 2022 | 31.82 | 31.98 | 30.81 | 31.38 | 4,924,229 | -0.81(-2.52%) |
Apr 05, 2022 | 33.31 | 33.55 | 32.08 | 32.19 | 4,010,309 | -1.63(-4.83%) |
Apr 04, 2022 | 33.65 | 34.16 | 33.25 | 33.82 | 3,480,668 | +0.09(+0.28%) |
Apr 01, 2022 | 34.93 | 35.00 | 33.45 | 33.73 | 3,651,072 | -0.97(-2.80%) |
Mar 31, 2022 | 36.20 | 36.35 | 34.55 | 34.70 | 4,567,497 | -1.89(-5.16%) |
Mar 30, 2022 | 37.21 | 37.45 | 36.39 | 36.59 | 3,306,766 | -0.92(-2.47%) |
Mar 29, 2022 | 36.82 | 37.69 | 36.75 | 37.51 | 3,241,905 | +1.64(+4.58%) |
Mar 28, 2022 | 35.64 | 35.92 | 35.34 | 35.87 | 2,438,946 | -0.05(-0.13%) |
Mar 25, 2022 | 35.41 | 36.06 | 35.27 | 35.92 | 2,707,792 | +0.75(+2.12%) |
Mar 24, 2022 | 35.40 | 35.40 | 34.81 | 35.17 | 4,868,822 | +0.11(+0.32%) |
Mar 23, 2022 | 34.97 | 35.26 | 34.76 | 35.06 | 5,648,693 | -0.30(-0.85%) |
Mar 22, 2022 | 35.85 | 36.55 | 35.10 | 35.35 | 5,901,762 | -0.03(-0.08%) |
Mar 21, 2022 | 36.01 | 36.15 | 34.82 | 35.38 | 3,920,605 | -0.49(-1.38%) |
Mar 18, 2022 | 34.37 | 35.92 | 34.28 | 35.88 | 10,535,480 | +0.92(+2.62%) |
Mar 17, 2022 | 34.22 | 34.96 | 34.10 | 34.96 | 4,331,784 | +0.35(+1.00%) |
Mar 16, 2022 | 33.57 | 35.36 | 33.33 | 34.62 | 4,995,909 | +1.78(+5.43%) |
Mar 15, 2022 | 32.29 | 33.52 | 31.84 | 32.83 | 6,268,497 | +1.32(+4.18%) |
Mar 14, 2022 | 32.16 | 32.44 | 31.18 | 31.52 | 5,768,220 | -0.57(-1.78%) |
Mar 11, 2022 | 33.56 | 33.63 | 32.02 | 32.09 | 5,020,908 | -1.14(-3.43%) |
Mar 10, 2022 | 32.75 | 33.23 | 4,752,273 | -0.29(-0.86%) | ||
Mar 09, 2022 | 31.80 | 33.75 | 31.80 | 33.51 | 6,775,121 | +3.22(+10.64%) |
Mar 08, 2022 | 30.27 | 31.65 | 29.61 | 30.29 | 6,437,709 | +0.29(+0.96%) |
Mar 07, 2022 | 33.79 | 34.05 | 29.68 | 30.00 | 10,094,372 | -4.04(-11.88%) |
Mar 04, 2022 | 36.58 | 36.77 | 33.94 | 34.05 | 6,451,815 | -3.13(-8.42%) |
Mar 03, 2022 | 38.40 | 38.67 | 36.81 | 37.18 | 4,308,734 | -1.21(-3.16%) |
Mar 02, 2022 | 36.48 | 38.70 | 36.48 | 38.39 | 7,300,924 | +2.36(+6.54%) |