Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.50 | 30.50 | 30.06 | 30.38 | 4,931,592 | -0.19(-0.63%) |
May 27, 2022 | 30.07 | 30.61 | 30.06 | 30.57 | 6,634,007 | +0.63(+2.10%) |
May 26, 2022 | 29.62 | 30.01 | 29.59 | 29.94 | 5,850,362 | +0.35(+1.18%) |
May 25, 2022 | 29.11 | 29.60 | 29.06 | 29.59 | 4,615,262 | +0.48(+1.65%) |
May 24, 2022 | 28.83 | 29.11 | 28.76 | 29.11 | 3,225,884 | +0.16(+0.54%) |
May 23, 2022 | 28.86 | 29.00 | 28.81 | 28.96 | 3,172,998 | +0.14(+0.49%) |
May 20, 2022 | 29.15 | 29.15 | 28.69 | 28.82 | 3,926,264 | -0.12(-0.42%) |
May 19, 2022 | 28.71 | 29.02 | 28.71 | 28.94 | 4,268,593 | +0.11(+0.39%) |
May 18, 2022 | 29.00 | 29.06 | 28.81 | 28.83 | 4,144,037 | -0.35(-1.20%) |
May 17, 2022 | 29.20 | 29.28 | 29.09 | 29.18 | 6,523,898 | +0.05(+0.18%) |
May 16, 2022 | 28.93 | 29.18 | 28.85 | 29.12 | 3,851,210 | +0.16(+0.54%) |
May 13, 2022 | 28.76 | 29.01 | 28.76 | 28.97 | 5,148,462 | +0.27(+0.94%) |
May 12, 2022 | 28.60 | 28.81 | 28.53 | 28.69 | 5,575,527 | +0.03(+0.09%) |
May 11, 2022 | 28.62 | 28.96 | 28.59 | 28.67 | 4,665,050 | -0.09(-0.30%) |
May 10, 2022 | 28.82 | 28.92 | 28.59 | 28.76 | 7,436,234 | +0.18(+0.64%) |
May 09, 2022 | 28.76 | 28.90 | 28.52 | 28.57 | 5,431,054 | -0.40(-1.39%) |
May 06, 2022 | 29.21 | 29.21 | 28.94 | 28.97 | 4,483,902 | -0.31(-1.07%) |
May 05, 2022 | 29.65 | 29.67 | 29.20 | 29.29 | 5,577,553 | -0.58(-1.93%) |
May 04, 2022 | 29.20 | 29.87 | 29.14 | 29.87 | 6,285,226 | +0.65(+2.21%) |
May 03, 2022 | 29.14 | 29.38 | 29.12 | 29.22 | 5,794,042 | +0.10(+0.33%) |
May 02, 2022 | 29.57 | 29.57 | 29.00 | 29.12 | 7,353,967 | -0.45(-1.53%) |
Apr 29, 2022 | 29.71 | 29.75 | 29.51 | 29.58 | 5,858,329 | -0.24(-0.82%) |
Apr 28, 2022 | 29.56 | 29.93 | 29.34 | 29.82 | 6,203,968 | +0.31(+1.06%) |
Apr 27, 2022 | 29.74 | 29.85 | 29.44 | 29.51 | 5,252,230 | -0.20(-0.67%) |
Apr 26, 2022 | 29.95 | 30.00 | 29.71 | 29.71 | 4,104,320 | -0.27(-0.90%) |
Apr 25, 2022 | 29.91 | 30.05 | 29.79 | 29.98 | 4,976,354 | +0.07(+0.23%) |
Apr 22, 2022 | 30.01 | 30.11 | 29.84 | 29.91 | 4,695,873 | -0.20(-0.67%) |
Apr 21, 2022 | 30.52 | 30.59 | 30.10 | 30.11 | 6,047,197 | -0.38(-1.26%) |
Apr 20, 2022 | 30.34 | 30.51 | 30.34 | 30.49 | 4,175,841 | +0.20(+0.66%) |
Apr 19, 2022 | 30.23 | 30.36 | 30.17 | 30.29 | 5,047,579 | +0.00(+0.00%) |
Apr 18, 2022 | 30.48 | 30.49 | 30.29 | 30.29 | 3,786,467 | -0.14(-0.46%) |
Apr 14, 2022 | 30.52 | 30.58 | 30.38 | 30.43 | 4,076,541 | -0.14(-0.46%) |
Apr 13, 2022 | 30.46 | 30.63 | 30.46 | 30.57 | 3,488,453 | +0.09(+0.29%) |
Apr 12, 2022 | 30.66 | 30.76 | 30.43 | 30.48 | 4,499,377 | -0.04(-0.14%) |
Apr 11, 2022 | 30.70 | 30.75 | 30.51 | 30.52 | 3,891,015 | -0.31(-1.02%) |
Apr 08, 2022 | 30.96 | 31.16 | 30.84 | 30.84 | 3,929,060 | -0.21(-0.67%) |
Apr 07, 2022 | 30.89 | 31.15 | 30.82 | 31.05 | 7,443,346 | +0.13(+0.42%) |
Apr 06, 2022 | 30.90 | 31.03 | 30.78 | 30.92 | 5,729,880 | -0.17(-0.53%) |
Apr 05, 2022 | 31.47 | 31.55 | 31.07 | 31.08 | 4,698,862 | -0.51(-1.60%) |
Apr 04, 2022 | 31.52 | 31.59 | 31.44 | 31.59 | 3,631,836 | +0.05(+0.17%) |
Apr 01, 2022 | 31.54 | 31.60 | 31.40 | 31.54 | 4,657,176 | -0.07(-0.23%) |
Mar 31, 2022 | 31.62 | 31.69 | 31.56 | 31.61 | 4,747,640 | +0.07(+0.22%) |
Mar 30, 2022 | 31.43 | 31.59 | 31.38 | 31.54 | 3,043,784 | +0.04(+0.14%) |
Mar 29, 2022 | 31.27 | 31.50 | 31.25 | 31.50 | 4,468,523 | +0.33(+1.06%) |
Mar 28, 2022 | 30.91 | 31.17 | 30.88 | 31.17 | 5,230,823 | +0.25(+0.81%) |
Mar 25, 2022 | 31.08 | 31.10 | 30.90 | 30.91 | 4,789,768 | -0.21(-0.67%) |
Mar 24, 2022 | 31.03 | 31.17 | 30.96 | 31.12 | 3,318,397 | +0.10(+0.31%) |
Mar 23, 2022 | 31.05 | 31.12 | 30.97 | 31.03 | 3,100,321 | -0.05(-0.17%) |
Mar 22, 2022 | 31.04 | 31.19 | 30.95 | 31.08 | 4,656,422 | -0.07(-0.22%) |
Mar 21, 2022 | 31.32 | 31.38 | 31.07 | 31.15 | 5,133,996 | -0.24(-0.77%) |
Mar 18, 2022 | 31.15 | 31.40 | 31.15 | 31.39 | 6,024,960 | +0.19(+0.61%) |
Mar 17, 2022 | 30.95 | 31.22 | 30.95 | 31.20 | 4,907,399 | +0.22(+0.70%) |
Mar 16, 2022 | 30.70 | 30.98 | 30.56 | 30.98 | 7,685,727 | +0.43(+1.39%) |
Mar 15, 2022 | 30.33 | 30.59 | 30.31 | 30.56 | 4,917,984 | +0.30(+1.00%) |
Mar 14, 2022 | 30.59 | 30.64 | 30.21 | 30.25 | 8,290,691 | -0.44(-1.44%) |
Mar 11, 2022 | 30.94 | 30.99 | 30.70 | 30.70 | 4,886,312 | -0.18(-0.59%) |
Mar 10, 2022 | 30.84 | 30.90 | 30.76 | 30.88 | 4,247,639 | -0.15(-0.48%) |
Mar 09, 2022 | 30.87 | 31.04 | 30.77 | 31.03 | 5,167,951 | +0.34(+1.10%) |
Mar 08, 2022 | 30.72 | 30.95 | 30.64 | 30.69 | 6,344,225 | -0.11(-0.37%) |
Mar 07, 2022 | 31.03 | 31.10 | 30.78 | 30.80 | 5,211,702 | -0.30(-0.98%) |
Mar 04, 2022 | 31.31 | 31.33 | 31.10 | 31.10 | 4,667,898 | -0.27(-0.86%) |
Mar 03, 2022 | 31.50 | 31.56 | 31.33 | 31.37 | 3,744,685 | -0.03(-0.11%) |
Mar 02, 2022 | 31.26 | 31.45 | 31.26 | 31.41 | 3,743,759 | +0.13(+0.42%) |