Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.28 | 33.42 | 32.82 | 33.19 | 2,739,456 | -0.25(-0.76%) |
May 27, 2022 | 32.79 | 33.45 | 32.39 | 33.45 | 1,875,029 | +0.99(+3.05%) |
May 26, 2022 | 32.58 | 32.77 | 32.02 | 32.46 | 3,370,605 | +0.20(+0.61%) |
May 25, 2022 | 32.23 | 32.42 | 31.31 | 32.26 | 4,151,810 | -0.31(-0.95%) |
May 24, 2022 | 31.31 | 32.61 | 30.60 | 32.57 | 4,006,100 | +1.48(+4.76%) |
May 23, 2022 | 31.31 | 31.81 | 30.95 | 31.09 | 3,696,853 | -0.07(-0.21%) |
May 20, 2022 | 31.11 | 31.39 | 30.46 | 31.16 | 3,359,689 | +0.13(+0.43%) |
May 19, 2022 | 31.15 | 31.86 | 30.67 | 31.03 | 3,468,246 | -0.37(-1.17%) |
May 18, 2022 | 31.69 | 32.01 | 31.10 | 31.39 | 6,846,784 | -0.68(-2.11%) |
May 17, 2022 | 30.74 | 32.93 | 30.32 | 32.07 | 6,907,837 | +1.38(+4.48%) |
May 16, 2022 | 30.49 | 31.44 | 30.06 | 30.70 | 6,069,373 | +0.26(+0.87%) |
May 13, 2022 | 28.68 | 30.48 | 28.52 | 30.43 | 5,705,697 | +1.75(+6.11%) |
May 12, 2022 | 26.64 | 28.71 | 26.64 | 28.68 | 8,063,040 | +1.92(+7.18%) |
May 11, 2022 | 23.55 | 26.96 | 23.54 | 26.76 | 6,895,979 | +4.37(+19.52%) |
May 10, 2022 | 22.94 | 23.20 | 22.28 | 22.39 | 2,388,968 | -0.47(-2.06%) |
May 09, 2022 | 23.61 | 23.73 | 22.78 | 22.86 | 2,217,027 | -0.98(-4.11%) |
May 06, 2022 | 23.96 | 24.27 | 23.71 | 23.84 | 1,818,128 | -0.12(-0.51%) |
May 05, 2022 | 24.29 | 24.52 | 23.75 | 23.96 | 2,033,573 | -0.58(-2.38%) |
May 04, 2022 | 24.46 | 24.64 | 23.74 | 24.55 | 2,047,975 | +0.12(+0.50%) |
May 03, 2022 | 24.36 | 24.49 | 24.06 | 24.42 | 1,812,069 | +0.02(+0.08%) |
May 02, 2022 | 24.63 | 24.76 | 23.89 | 24.40 | 2,219,884 | -0.15(-0.61%) |
Apr 29, 2022 | 25.69 | 25.78 | 24.45 | 24.55 | 2,674,859 | -1.18(-4.58%) |
Apr 28, 2022 | 26.22 | 26.23 | 25.54 | 25.73 | 1,864,018 | -0.11(-0.44%) |
Apr 27, 2022 | 25.95 | 26.24 | 25.67 | 25.85 | 1,678,848 | +0.06(+0.22%) |
Apr 26, 2022 | 26.55 | 26.68 | 25.75 | 25.79 | 2,050,253 | -0.95(-3.56%) |
Apr 25, 2022 | 26.34 | 26.85 | 25.83 | 26.74 | 2,431,402 | +0.35(+1.32%) |
Apr 22, 2022 | 26.37 | 26.61 | 26.18 | 26.39 | 2,302,883 | -0.02(-0.07%) |
Apr 21, 2022 | 26.59 | 26.68 | 26.32 | 26.41 | 1,725,155 | -0.02(-0.07%) |
Apr 20, 2022 | 26.18 | 26.53 | 26.04 | 26.43 | 2,062,536 | +0.35(+1.34%) |
Apr 19, 2022 | 25.65 | 26.12 | 25.65 | 26.08 | 1,548,952 | +0.47(+1.84%) |
Apr 18, 2022 | 25.22 | 25.81 | 25.10 | 25.61 | 1,316,359 | +0.39(+1.53%) |
Apr 14, 2022 | 25.33 | 25.65 | 25.21 | 25.22 | 1,668,936 | -0.03(-0.11%) |
Apr 13, 2022 | 25.53 | 25.65 | 24.79 | 25.25 | 2,230,927 | -0.21(-0.81%) |
Apr 12, 2022 | 25.45 | 25.74 | 25.29 | 25.46 | 1,926,458 | +0.10(+0.41%) |
Apr 11, 2022 | 25.09 | 25.70 | 25.09 | 25.36 | 2,229,882 | +0.27(+1.09%) |
Apr 08, 2022 | 24.95 | 25.33 | 24.86 | 25.08 | 1,962,036 | +0.05(+0.19%) |
Apr 07, 2022 | 24.88 | 25.11 | 24.67 | 25.04 | 1,986,499 | +0.15(+0.61%) |
Apr 06, 2022 | 24.58 | 24.94 | 24.46 | 24.88 | 1,941,118 | +0.34(+1.38%) |
Apr 05, 2022 | 24.07 | 24.75 | 24.07 | 24.55 | 2,011,396 | +0.40(+1.64%) |
Apr 04, 2022 | 24.72 | 24.84 | 23.59 | 24.15 | 2,902,069 | -0.69(-2.77%) |
Apr 01, 2022 | 24.63 | 25.01 | 24.60 | 24.84 | 1,792,612 | +0.31(+1.27%) |
Mar 31, 2022 | 24.70 | 24.82 | 24.47 | 24.53 | 1,840,798 | -0.16(-0.65%) |
Mar 30, 2022 | 24.60 | 24.69 | 24.34 | 24.69 | 1,671,801 | +0.02(+0.08%) |
Mar 29, 2022 | 24.75 | 24.86 | 24.47 | 24.67 | 1,530,811 | +0.12(+0.50%) |
Mar 28, 2022 | 24.31 | 24.67 | 24.22 | 24.55 | 1,188,327 | +0.13(+0.54%) |
Mar 25, 2022 | 24.36 | 24.45 | 24.19 | 24.41 | 1,566,578 | +0.08(+0.35%) |
Mar 24, 2022 | 24.26 | 24.55 | 24.13 | 24.33 | 1,852,252 | +0.11(+0.47%) |
Mar 23, 2022 | 24.44 | 24.72 | 24.20 | 24.22 | 1,140,396 | -0.32(-1.31%) |
Mar 22, 2022 | 24.63 | 25.14 | 24.43 | 24.54 | 2,241,992 | +0.06(+0.23%) |
Mar 21, 2022 | 25.20 | 25.28 | 24.40 | 24.48 | 2,156,809 | -0.61(-2.44%) |
Mar 18, 2022 | 24.67 | 25.13 | 24.31 | 25.09 | 7,045,160 | +0.36(+1.45%) |
Mar 17, 2022 | 24.66 | 24.82 | 24.39 | 24.73 | 2,546,632 | +0.03(+0.11%) |
Mar 16, 2022 | 24.47 | 24.86 | 24.23 | 24.71 | 2,981,029 | +0.41(+1.67%) |
Mar 15, 2022 | 24.01 | 24.33 | 23.61 | 24.30 | 2,576,362 | +0.31(+1.30%) |
Mar 14, 2022 | 23.00 | 24.37 | 22.99 | 23.99 | 3,545,630 | +1.14(+4.99%) |
Mar 11, 2022 | 23.56 | 23.56 | 22.75 | 22.85 | 1,942,306 | -0.49(-2.10%) |
Mar 10, 2022 | 23.01 | 22.77 | 23.34 | 2,190,280 | +0.09(+0.41%) | |
Mar 09, 2022 | 22.89 | 23.69 | 22.77 | 23.25 | 2,970,085 | +0.69(+3.05%) |
Mar 08, 2022 | 22.88 | 23.03 | 22.41 | 22.56 | 3,174,988 | -0.24(-1.03%) |
Mar 07, 2022 | 23.82 | 23.87 | 22.71 | 22.79 | 3,516,694 | -1.10(-4.61%) |
Mar 04, 2022 | 24.00 | 24.18 | 23.66 | 23.90 | 2,704,092 | -0.33(-1.35%) |
Mar 03, 2022 | 24.52 | 24.52 | 23.87 | 24.22 | 3,102,933 | -0.13(-0.54%) |
Mar 02, 2022 | 23.66 | 24.43 | 23.63 | 24.35 | 3,363,869 | +0.76(+3.24%) |