Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.16 | 31.46 | 30.95 | 31.20 | 4,193,949 | -0.77(-2.41%) |
May 27, 2022 | 31.18 | 31.99 | 31.17 | 31.97 | 4,146,026 | +1.26(+4.11%) |
May 26, 2022 | 30.02 | 30.84 | 30.02 | 30.71 | 3,527,438 | +1.03(+3.48%) |
May 25, 2022 | 29.11 | 29.81 | 29.11 | 29.67 | 2,599,076 | +0.19(+0.65%) |
May 24, 2022 | 29.32 | 29.55 | 28.90 | 29.48 | 4,025,846 | +0.17(+0.59%) |
May 23, 2022 | 29.07 | 29.43 | 28.84 | 29.31 | 3,684,926 | +1.18(+4.18%) |
May 20, 2022 | 28.45 | 28.54 | 27.25 | 28.13 | 3,496,081 | +0.51(+1.85%) |
May 19, 2022 | 27.21 | 28.05 | 27.20 | 27.62 | 5,252,476 | +0.18(+0.67%) |
May 18, 2022 | 28.13 | 28.43 | 27.32 | 27.44 | 3,022,338 | -0.68(-2.43%) |
May 17, 2022 | 28.10 | 28.19 | 27.77 | 28.12 | 3,663,206 | +0.75(+2.75%) |
May 16, 2022 | 27.43 | 27.58 | 27.01 | 27.37 | 3,908,159 | +1.02(+3.88%) |
May 13, 2022 | 26.14 | 26.66 | 26.10 | 26.35 | 5,229,847 | +0.76(+2.98%) |
May 12, 2022 | 25.38 | 25.96 | 25.07 | 25.59 | 7,113,136 | -0.48(-1.86%) |
May 11, 2022 | 26.88 | 27.16 | 26.03 | 26.07 | 6,035,520 | -0.32(-1.22%) |
May 10, 2022 | 26.70 | 26.76 | 25.78 | 26.39 | 5,301,061 | +0.18(+0.69%) |
May 09, 2022 | 26.19 | 26.65 | 25.93 | 26.21 | 7,105,305 | -0.29(-1.08%) |
May 06, 2022 | 26.36 | 26.64 | 25.69 | 26.50 | 8,060,594 | +0.32(+1.23%) |
May 05, 2022 | 27.94 | 28.11 | 25.72 | 26.17 | 6,160,773 | -2.04(-7.24%) |
May 04, 2022 | 27.40 | 28.28 | 26.97 | 28.22 | 5,316,711 | -0.10(-0.37%) |
May 03, 2022 | 28.01 | 28.50 | 27.94 | 28.32 | 4,022,275 | +0.89(+3.26%) |
May 02, 2022 | 27.34 | 27.63 | 26.65 | 27.43 | 6,016,327 | -0.37(-1.33%) |
Apr 29, 2022 | 28.31 | 28.56 | 27.71 | 27.80 | 3,942,179 | -0.36(-1.28%) |
Apr 28, 2022 | 27.64 | 28.32 | 27.26 | 28.16 | 2,740,879 | +0.12(+0.44%) |
Apr 27, 2022 | 27.82 | 28.35 | 27.51 | 28.04 | 4,216,952 | +1.34(+5.02%) |
Apr 26, 2022 | 27.76 | 27.97 | 26.69 | 26.70 | 5,532,643 | -1.40(-4.97%) |
Apr 25, 2022 | 28.16 | 28.30 | 27.06 | 28.10 | 5,181,065 | -1.69(-5.68%) |
Apr 22, 2022 | 30.95 | 30.96 | 29.49 | 29.79 | 4,581,283 | -1.08(-3.51%) |
Apr 21, 2022 | 32.07 | 32.23 | 30.75 | 30.87 | 4,561,992 | -0.04(-0.12%) |
Apr 20, 2022 | 31.22 | 31.38 | 30.78 | 30.91 | 2,466,134 | -0.49(-1.57%) |
Apr 19, 2022 | 31.12 | 31.45 | 31.08 | 31.40 | 2,075,106 | -0.22(-0.69%) |
Apr 18, 2022 | 31.46 | 31.88 | 31.34 | 31.62 | 1,806,172 | +0.24(+0.76%) |
Apr 14, 2022 | 31.10 | 31.48 | 31.04 | 31.38 | 3,126,985 | +0.28(+0.89%) |
Apr 13, 2022 | 30.80 | 31.14 | 30.51 | 31.11 | 3,233,024 | +1.38(+4.64%) |
Apr 12, 2022 | 29.98 | 30.46 | 29.58 | 29.73 | 4,107,802 | +0.12(+0.42%) |
Apr 11, 2022 | 29.54 | 30.02 | 29.52 | 29.61 | 5,782,371 | +0.50(+1.73%) |
Apr 08, 2022 | 29.24 | 29.31 | 28.88 | 29.10 | 3,778,332 | -0.19(-0.65%) |
Apr 07, 2022 | 29.26 | 29.42 | 28.42 | 29.29 | 3,737,127 | +0.46(+1.58%) |
Apr 06, 2022 | 29.10 | 29.18 | 28.45 | 28.84 | 3,954,057 | -0.19(-0.66%) |
Apr 05, 2022 | 29.79 | 30.12 | 28.95 | 29.03 | 4,523,122 | -2.03(-6.55%) |
Apr 04, 2022 | 30.90 | 31.24 | 30.78 | 31.06 | 2,068,764 | -0.16(-0.52%) |
Apr 01, 2022 | 31.00 | 31.41 | 30.71 | 31.22 | 2,491,956 | +0.79(+2.59%) |
Mar 31, 2022 | 31.13 | 31.27 | 30.40 | 30.43 | 3,414,297 | -0.81(-2.59%) |
Mar 30, 2022 | 31.68 | 31.77 | 31.09 | 31.24 | 3,344,779 | -0.57(-1.79%) |
Mar 29, 2022 | 31.43 | 32.01 | 31.43 | 31.81 | 4,710,121 | -0.18(-0.56%) |
Mar 28, 2022 | 32.03 | 32.09 | 31.56 | 31.99 | 3,322,791 | -0.87(-2.63%) |
Mar 25, 2022 | 32.25 | 32.89 | 32.12 | 32.86 | 4,606,769 | +0.48(+1.50%) |
Mar 24, 2022 | 31.54 | 32.49 | 31.41 | 32.37 | 5,943,669 | +0.78(+2.47%) |
Mar 23, 2022 | 31.07 | 31.96 | 30.99 | 31.59 | 5,675,982 | -0.40(-1.25%) |
Mar 22, 2022 | 32.39 | 32.48 | 31.77 | 31.99 | 5,424,449 | +0.19(+0.60%) |
Mar 21, 2022 | 30.70 | 31.82 | 30.66 | 31.80 | 4,846,757 | +1.52(+5.02%) |
Mar 18, 2022 | 30.01 | 30.29 | 29.59 | 30.28 | 4,062,925 | -0.13(-0.44%) |
Mar 17, 2022 | 29.99 | 30.71 | 29.92 | 30.42 | 4,816,401 | -0.05(-0.16%) |
Mar 16, 2022 | 29.55 | 30.48 | 29.44 | 30.46 | 5,165,729 | +1.82(+6.34%) |
Mar 15, 2022 | 28.40 | 28.73 | 28.02 | 28.65 | 3,519,118 | +0.11(+0.40%) |
Mar 14, 2022 | 28.84 | 29.30 | 28.38 | 28.53 | 4,592,439 | +0.18(+0.64%) |
Mar 11, 2022 | 28.77 | 29.19 | 28.32 | 28.35 | 5,730,018 | -0.19(-0.67%) |
Mar 10, 2022 | 28.15 | 28.62 | 27.81 | 28.54 | 4,580,381 | +0.01(+0.03%) |
Mar 09, 2022 | 27.69 | 28.82 | 27.56 | 28.53 | 6,266,552 | +1.28(+4.71%) |
Mar 08, 2022 | 27.60 | 28.53 | 26.92 | 27.25 | 7,729,535 | +0.67(+2.50%) |
Mar 07, 2022 | 27.96 | 28.09 | 26.34 | 26.58 | 6,232,914 | -1.31(-4.70%) |
Mar 04, 2022 | 28.48 | 28.65 | 27.53 | 27.90 | 7,102,224 | -2.73(-8.91%) |
Mar 03, 2022 | 31.52 | 31.62 | 30.29 | 30.62 | 7,047,044 | -0.65(-2.07%) |
Mar 02, 2022 | 31.10 | 31.44 | 30.71 | 31.27 | 4,758,533 | +1.32(+4.41%) |