Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.65 | 32.76 | 31.77 | 32.04 | 5,857,214 | -0.94(-2.85%) |
May 27, 2022 | 32.12 | 33.27 | 32.03 | 32.98 | 4,094,099 | +1.21(+3.81%) |
May 26, 2022 | 30.81 | 31.86 | 30.81 | 31.77 | 5,564,002 | +1.02(+3.32%) |
May 25, 2022 | 31.41 | 31.69 | 30.45 | 30.75 | 3,352,882 | -0.65(-2.07%) |
May 24, 2022 | 31.26 | 31.54 | 30.99 | 31.40 | 3,244,246 | -0.13(-0.41%) |
May 23, 2022 | 31.47 | 31.72 | 31.02 | 31.53 | 3,901,728 | +0.31(+0.99%) |
May 20, 2022 | 31.35 | 31.49 | 30.49 | 31.22 | 4,057,543 | +0.11(+0.35%) |
May 19, 2022 | 29.84 | 31.27 | 29.72 | 31.11 | 5,928,487 | +0.92(+3.05%) |
May 18, 2022 | 30.81 | 31.10 | 30.02 | 30.19 | 5,482,136 | -1.14(-3.64%) |
May 17, 2022 | 31.14 | 31.48 | 30.68 | 31.33 | 3,373,353 | +0.69(+2.25%) |
May 16, 2022 | 30.12 | 30.91 | 29.91 | 30.64 | 5,443,689 | +0.59(+1.96%) |
May 13, 2022 | 30.33 | 31.27 | 29.77 | 30.05 | 11,342,381 | +0.17(+0.57%) |
May 12, 2022 | 29.78 | 30.51 | 29.40 | 29.88 | 4,695,278 | +0.04(+0.13%) |
May 11, 2022 | 29.94 | 30.80 | 29.72 | 29.84 | 6,414,991 | -0.28(-0.93%) |
May 10, 2022 | 29.96 | 30.47 | 29.16 | 30.12 | 5,938,077 | +0.75(+2.55%) |
May 09, 2022 | 30.62 | 30.79 | 29.11 | 29.37 | 5,249,251 | -1.72(-5.53%) |
May 06, 2022 | 30.47 | 31.16 | 29.80 | 31.09 | 4,786,105 | +0.37(+1.20%) |
May 05, 2022 | 31.56 | 31.80 | 30.31 | 30.72 | 6,220,620 | -1.28(-4.00%) |
May 04, 2022 | 31.45 | 32.20 | 30.75 | 32.00 | 5,532,859 | +0.41(+1.30%) |
May 03, 2022 | 31.35 | 32.37 | 31.35 | 31.59 | 5,445,496 | +0.15(+0.48%) |
May 02, 2022 | 31.59 | 32.08 | 30.82 | 31.44 | 5,607,589 | -0.44(-1.38%) |
Apr 29, 2022 | 33.43 | 34.37 | 31.70 | 31.88 | 14,447,146 | +2.09(+7.02%) |
Apr 28, 2022 | 29.80 | 29.98 | 28.64 | 29.79 | 10,625,267 | +0.37(+1.26%) |
Apr 27, 2022 | 29.54 | 30.00 | 29.18 | 29.42 | 9,958,850 | +0.03(+0.10%) |
Apr 26, 2022 | 30.21 | 30.32 | 28.93 | 29.39 | 6,238,105 | -1.00(-3.29%) |
Apr 25, 2022 | 29.64 | 30.44 | 29.42 | 30.39 | 6,572,140 | +0.37(+1.23%) |
Apr 22, 2022 | 30.99 | 31.14 | 29.99 | 30.02 | 6,135,619 | -1.30(-4.15%) |
Apr 21, 2022 | 33.07 | 33.12 | 31.19 | 31.32 | 3,520,458 | -1.41(-4.31%) |
Apr 20, 2022 | 31.91 | 32.93 | 31.57 | 32.73 | 5,556,721 | +1.06(+3.35%) |
Apr 19, 2022 | 30.87 | 31.77 | 30.64 | 31.67 | 4,670,547 | +0.66(+2.13%) |
Apr 18, 2022 | 31.38 | 31.71 | 30.70 | 31.01 | 5,522,936 | -0.45(-1.43%) |
Apr 14, 2022 | 31.93 | 32.11 | 31.19 | 31.46 | 7,497,939 | -0.34(-1.07%) |
Apr 13, 2022 | 30.42 | 31.81 | 30.26 | 31.80 | 6,654,323 | +1.44(+4.74%) |
Apr 12, 2022 | 31.07 | 31.39 | 30.12 | 30.36 | 7,566,120 | -0.63(-2.03%) |
Apr 11, 2022 | 32.00 | 32.01 | 30.91 | 30.99 | 5,829,420 | -1.07(-3.34%) |
Apr 08, 2022 | 32.23 | 32.53 | 31.87 | 32.06 | 3,628,957 | -0.29(-0.90%) |
Apr 07, 2022 | 32.10 | 32.70 | 32.02 | 32.35 | 5,344,340 | +0.30(+0.94%) |
Apr 06, 2022 | 31.40 | 32.12 | 30.95 | 32.05 | 7,081,714 | +0.43(+1.36%) |
Apr 05, 2022 | 32.56 | 32.86 | 31.31 | 31.62 | 15,052,499 | -1.13(-3.45%) |
Apr 04, 2022 | 33.24 | 33.66 | 32.61 | 32.75 | 9,534,861 | -1.44(-4.21%) |
Apr 01, 2022 | 34.01 | 34.32 | 33.76 | 34.19 | 2,749,098 | +0.37(+1.09%) |
Mar 31, 2022 | 34.27 | 34.66 | 33.78 | 33.82 | 4,034,119 | -0.55(-1.60%) |
Mar 30, 2022 | 34.55 | 34.66 | 34.17 | 34.37 | 3,398,895 | -0.13(-0.38%) |
Mar 29, 2022 | 34.61 | 34.84 | 34.08 | 34.50 | 3,824,752 | +0.31(+0.91%) |
Mar 28, 2022 | 33.48 | 34.20 | 33.38 | 34.19 | 3,606,849 | +0.62(+1.85%) |
Mar 25, 2022 | 33.86 | 34.05 | 32.96 | 33.57 | 3,715,846 | -0.24(-0.71%) |
Mar 24, 2022 | 33.81 | 33.98 | 33.45 | 33.81 | 3,302,431 | +0.25(+0.74%) |
Mar 23, 2022 | 34.43 | 34.62 | 33.49 | 33.56 | 4,790,544 | -1.16(-3.34%) |
Mar 22, 2022 | 34.44 | 34.88 | 34.25 | 34.72 | 6,439,112 | +0.23(+0.67%) |
Mar 21, 2022 | 35.06 | 35.16 | 34.09 | 34.49 | 4,512,055 | -0.65(-1.85%) |
Mar 18, 2022 | 34.77 | 35.21 | 34.54 | 35.14 | 7,500,881 | +0.22(+0.63%) |
Mar 17, 2022 | 34.84 | 35.22 | 34.48 | 34.92 | 5,497,028 | +0.02(+0.06%) |
Mar 16, 2022 | 34.79 | 35.39 | 34.08 | 34.90 | 3,498,144 | +0.40(+1.16%) |
Mar 15, 2022 | 34.41 | 34.70 | 33.90 | 34.50 | 5,935,876 | +0.44(+1.29%) |
Mar 14, 2022 | 34.05 | 34.93 | 33.90 | 34.06 | 3,642,657 | +0.18(+0.53%) |
Mar 11, 2022 | 34.57 | 34.77 | 33.74 | 33.88 | 2,426,250 | -0.19(-0.56%) |
Mar 10, 2022 | 33.26 | 34.21 | 34.07 | 2,388,139 | +0.21(+0.62%) | |
Mar 09, 2022 | 33.71 | 34.38 | 33.70 | 33.86 | 3,159,038 | +0.85(+2.57%) |
Mar 08, 2022 | 32.30 | 33.59 | 32.11 | 33.01 | 6,996,941 | +0.45(+1.38%) |
Mar 07, 2022 | 32.98 | 33.12 | 31.94 | 32.56 | 6,095,226 | -0.55(-1.66%) |
Mar 04, 2022 | 34.44 | 34.71 | 32.45 | 33.11 | 6,343,102 | -1.55(-4.47%) |
Mar 03, 2022 | 35.20 | 35.35 | 34.45 | 34.66 | 3,577,653 | -0.22(-0.63%) |
Mar 02, 2022 | 34.45 | 35.12 | 34.38 | 34.88 | 4,049,861 | +0.66(+1.93%) |