Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.43 | 30.70 | 29.72 | 30.34 | 3,015,165 | -0.29(-0.93%) |
May 27, 2022 | 29.95 | 30.70 | 29.69 | 30.62 | 2,574,405 | +0.54(+1.80%) |
May 26, 2022 | 30.02 | 30.78 | 29.84 | 30.08 | 2,527,956 | +0.56(+1.90%) |
May 25, 2022 | 27.43 | 29.88 | 27.43 | 29.52 | 5,293,162 | +1.84(+6.65%) |
May 24, 2022 | 27.50 | 27.95 | 26.77 | 27.68 | 3,538,515 | -0.52(-1.86%) |
May 23, 2022 | 29.33 | 29.55 | 27.84 | 28.20 | 3,678,835 | -0.81(-2.79%) |
May 20, 2022 | 29.24 | 31.17 | 28.13 | 29.01 | 8,948,225 | +1.14(+4.09%) |
May 19, 2022 | 28.00 | 28.61 | 27.64 | 27.87 | 4,463,957 | -0.57(-2.01%) |
May 18, 2022 | 28.19 | 29.02 | 27.65 | 28.44 | 4,499,523 | -0.96(-3.25%) |
May 17, 2022 | 28.40 | 29.45 | 28.28 | 29.40 | 2,980,631 | +1.46(+5.24%) |
May 16, 2022 | 27.05 | 28.00 | 26.63 | 27.94 | 3,907,477 | +0.55(+2.02%) |
May 13, 2022 | 26.52 | 27.46 | 26.44 | 27.38 | 2,597,213 | +1.17(+4.46%) |
May 12, 2022 | 24.71 | 26.22 | 24.69 | 26.22 | 2,868,127 | +1.55(+6.26%) |
May 11, 2022 | 25.72 | 25.98 | 24.56 | 24.67 | 2,603,934 | -0.75(-2.93%) |
May 10, 2022 | 26.21 | 26.37 | 24.69 | 25.42 | 3,175,774 | -0.65(-2.51%) |
May 09, 2022 | 26.92 | 27.36 | 25.94 | 26.07 | 2,575,119 | -1.06(-3.90%) |
May 06, 2022 | 26.99 | 27.44 | 25.83 | 27.13 | 3,134,003 | -0.14(-0.51%) |
May 05, 2022 | 27.84 | 27.89 | 26.93 | 27.27 | 1,795,408 | -1.02(-3.61%) |
May 04, 2022 | 27.27 | 28.34 | 27.04 | 28.29 | 1,919,472 | +0.99(+3.64%) |
May 03, 2022 | 27.42 | 27.66 | 26.99 | 27.29 | 1,464,182 | -0.09(-0.34%) |
May 02, 2022 | 26.99 | 27.40 | 26.58 | 27.38 | 2,513,520 | +0.42(+1.57%) |
Apr 29, 2022 | 27.39 | 27.78 | 26.91 | 26.96 | 1,845,906 | -0.59(-2.14%) |
Apr 28, 2022 | 27.50 | 27.85 | 26.95 | 27.55 | 1,957,115 | +0.40(+1.46%) |
Apr 27, 2022 | 26.85 | 27.38 | 26.44 | 27.15 | 2,385,482 | +0.36(+1.34%) |
Apr 26, 2022 | 26.94 | 27.41 | 26.50 | 26.80 | 2,339,191 | -0.45(-1.65%) |
Apr 25, 2022 | 26.49 | 27.26 | 26.14 | 27.25 | 2,077,780 | +0.58(+2.17%) |
Apr 22, 2022 | 26.99 | 27.36 | 26.47 | 26.67 | 2,171,800 | -1.09(-3.91%) |
Apr 21, 2022 | 28.47 | 28.58 | 27.39 | 27.75 | 1,729,944 | -0.29(-1.02%) |
Apr 20, 2022 | 28.28 | 28.44 | 27.82 | 28.04 | 1,550,526 | -0.09(-0.33%) |
Apr 19, 2022 | 27.99 | 28.69 | 27.89 | 28.13 | 2,272,743 | +0.24(+0.86%) |
Apr 18, 2022 | 28.00 | 28.29 | 27.63 | 27.89 | 1,935,971 | -0.07(-0.26%) |
Apr 14, 2022 | 27.44 | 28.10 | 27.44 | 27.96 | 2,235,858 | +0.53(+1.94%) |
Apr 13, 2022 | 26.90 | 27.70 | 26.70 | 27.43 | 2,702,959 | +0.68(+2.55%) |
Apr 12, 2022 | 26.89 | 27.52 | 26.66 | 26.75 | 4,075,755 | +0.23(+0.86%) |
Apr 11, 2022 | 26.08 | 27.60 | 26.01 | 26.52 | 3,574,284 | +0.40(+1.53%) |
Apr 08, 2022 | 25.95 | 26.53 | 25.65 | 26.12 | 3,550,757 | +0.11(+0.42%) |
Apr 07, 2022 | 25.74 | 26.13 | 25.08 | 26.01 | 3,177,246 | +0.16(+0.63%) |
Apr 06, 2022 | 26.61 | 26.73 | 25.73 | 25.85 | 3,171,913 | -1.02(-3.78%) |
Apr 05, 2022 | 26.86 | 27.24 | 26.59 | 26.87 | 2,392,987 | -0.24(-0.87%) |
Apr 04, 2022 | 26.80 | 27.17 | 26.41 | 27.10 | 2,458,220 | +0.41(+1.53%) |
Apr 01, 2022 | 27.11 | 27.37 | 26.41 | 26.70 | 3,090,012 | -0.22(-0.81%) |
Mar 31, 2022 | 27.49 | 27.64 | 26.87 | 26.91 | 2,576,869 | -0.65(-2.37%) |
Mar 30, 2022 | 28.47 | 28.54 | 27.49 | 27.57 | 2,406,473 | -1.03(-3.59%) |
Mar 29, 2022 | 27.95 | 28.68 | 27.86 | 28.59 | 3,258,299 | +1.21(+4.41%) |
Mar 28, 2022 | 27.11 | 27.44 | 26.21 | 27.39 | 6,375,794 | -0.29(-1.05%) |
Mar 25, 2022 | 27.91 | 28.02 | 27.45 | 27.68 | 1,925,468 | -0.12(-0.42%) |
Mar 24, 2022 | 28.31 | 28.39 | 27.43 | 27.79 | 1,834,419 | -0.32(-1.13%) |
Mar 23, 2022 | 28.43 | 28.50 | 27.71 | 28.11 | 2,213,437 | -0.47(-1.65%) |
Mar 22, 2022 | 28.66 | 29.42 | 28.21 | 28.58 | 3,381,505 | +0.44(+1.58%) |
Mar 21, 2022 | 29.48 | 29.64 | 27.90 | 28.14 | 2,567,763 | -1.21(-4.11%) |
Mar 18, 2022 | 28.99 | 29.34 | 28.72 | 29.34 | 3,324,952 | -0.09(-0.31%) |
Mar 17, 2022 | 28.36 | 29.56 | 28.28 | 29.44 | 2,680,581 | +0.36(+1.25%) |
Mar 16, 2022 | 27.53 | 29.41 | 27.53 | 29.07 | 2,731,461 | +0.70(+2.46%) |
Mar 15, 2022 | 26.96 | 28.38 | 26.96 | 28.37 | 3,608,744 | +1.21(+4.44%) |
Mar 14, 2022 | 27.09 | 27.84 | 26.80 | 27.17 | 2,340,179 | +0.09(+0.33%) |
Mar 11, 2022 | 27.93 | 28.00 | 26.90 | 27.08 | 2,712,701 | -0.96(-3.43%) |
Mar 10, 2022 | 27.06 | 28.05 | 26.70 | 28.04 | 2,318,750 | +0.83(+3.03%) |
Mar 09, 2022 | 27.24 | 27.84 | 27.10 | 27.21 | 3,304,925 | +0.04(+0.13%) |
Mar 08, 2022 | 25.91 | 28.12 | 25.83 | 27.18 | 3,733,096 | +1.74(+6.85%) |
Mar 07, 2022 | 27.04 | 27.15 | 25.42 | 25.43 | 4,079,817 | -1.42(-5.27%) |
Mar 04, 2022 | 27.97 | 28.00 | 26.36 | 26.85 | 3,781,548 | -1.28(-4.55%) |
Mar 03, 2022 | 27.80 | 28.68 | 27.13 | 28.13 | 5,588,700 | +0.02(+0.06%) |
Mar 02, 2022 | 26.81 | 28.21 | 26.72 | 28.11 | 7,044,868 | +1.59(+5.99%) |