Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.17 | 30.32 | 29.53 | 29.56 | 14,640,800 | -0.17(-0.58%) |
May 27, 2022 | 29.59 | 29.82 | 29.44 | 29.73 | 9,201,531 | -0.10(-0.34%) |
May 26, 2022 | 29.74 | 30.06 | 29.71 | 29.83 | 11,631,286 | +0.27(+0.93%) |
May 25, 2022 | 29.35 | 29.62 | 29.18 | 29.56 | 10,339,780 | +0.26(+0.90%) |
May 24, 2022 | 29.02 | 29.38 | 28.81 | 29.29 | 11,519,446 | -0.03(-0.09%) |
May 23, 2022 | 29.22 | 29.53 | 29.09 | 29.32 | 13,819,832 | +0.76(+2.65%) |
May 20, 2022 | 28.64 | 29.04 | 28.08 | 28.56 | 13,906,449 | +0.23(+0.81%) |
May 19, 2022 | 27.90 | 28.66 | 27.89 | 28.33 | 13,598,916 | -0.07(-0.26%) |
May 18, 2022 | 29.11 | 29.27 | 28.25 | 28.41 | 12,273,311 | -0.34(-1.18%) |
May 17, 2022 | 28.82 | 28.94 | 28.56 | 28.74 | 11,731,183 | +0.42(+1.48%) |
May 16, 2022 | 27.96 | 28.57 | 27.94 | 28.32 | 18,371,332 | +0.48(+1.74%) |
May 13, 2022 | 27.38 | 27.96 | 27.38 | 27.84 | 15,370,609 | +0.80(+2.97%) |
May 12, 2022 | 27.07 | 27.12 | 26.42 | 27.04 | 18,696,844 | -0.56(-2.02%) |
May 11, 2022 | 28.10 | 28.44 | 27.55 | 27.59 | 16,444,795 | +0.30(+1.10%) |
May 10, 2022 | 27.59 | 27.79 | 26.71 | 27.29 | 17,457,210 | +0.19(+0.71%) |
May 09, 2022 | 28.18 | 28.19 | 27.03 | 27.10 | 20,747,278 | -1.99(-6.84%) |
May 06, 2022 | 28.96 | 29.12 | 28.63 | 29.09 | 18,787,772 | +0.58(+2.05%) |
May 05, 2022 | 28.90 | 28.98 | 28.11 | 28.51 | 18,338,094 | -0.58(-1.98%) |
May 04, 2022 | 28.81 | 29.15 | 28.41 | 29.08 | 16,834,174 | +0.61(+2.15%) |
May 03, 2022 | 27.67 | 28.58 | 27.61 | 28.47 | 21,117,176 | +2.12(+8.04%) |
May 02, 2022 | 26.07 | 26.36 | 25.71 | 26.35 | 14,072,991 | +0.13(+0.49%) |
Apr 29, 2022 | 26.75 | 26.95 | 26.20 | 26.22 | 16,829,172 | -0.58(-2.15%) |
Apr 28, 2022 | 26.36 | 26.86 | 25.97 | 26.80 | 15,218,383 | +0.68(+2.62%) |
Apr 27, 2022 | 25.99 | 26.27 | 25.78 | 26.12 | 14,591,965 | +0.23(+0.88%) |
Apr 26, 2022 | 25.83 | 26.39 | 25.81 | 25.89 | 15,204,997 | -0.35(-1.32%) |
Apr 25, 2022 | 26.31 | 26.38 | 25.50 | 26.23 | 19,884,076 | -1.05(-3.85%) |
Apr 22, 2022 | 27.86 | 28.11 | 27.18 | 27.28 | 13,511,126 | -0.85(-3.02%) |
Apr 21, 2022 | 28.88 | 28.98 | 28.04 | 28.13 | 10,223,776 | -0.54(-1.88%) |
Apr 20, 2022 | 28.60 | 28.75 | 28.43 | 28.67 | 9,563,987 | -0.01(-0.03%) |
Apr 19, 2022 | 28.62 | 28.99 | 28.50 | 28.68 | 9,966,636 | +0.15(+0.51%) |
Apr 18, 2022 | 28.62 | 28.73 | 28.35 | 28.53 | 8,189,421 | -0.04(-0.13%) |
Apr 14, 2022 | 28.52 | 28.69 | 28.38 | 28.57 | 9,568,210 | +0.07(+0.26%) |
Apr 13, 2022 | 28.38 | 28.53 | 28.25 | 28.50 | 10,411,643 | +0.61(+2.19%) |
Apr 12, 2022 | 28.01 | 28.36 | 27.87 | 27.89 | 11,908,088 | +0.52(+1.90%) |
Apr 11, 2022 | 27.81 | 27.84 | 27.29 | 27.37 | 11,301,322 | -0.46(-1.64%) |
Apr 08, 2022 | 27.32 | 27.91 | 27.32 | 27.82 | 16,967,428 | +0.56(+2.04%) |
Apr 07, 2022 | 27.29 | 27.41 | 26.78 | 27.27 | 15,396,948 | +0.25(+0.91%) |
Apr 06, 2022 | 27.39 | 27.49 | 26.88 | 27.02 | 14,197,164 | -0.10(-0.37%) |
Apr 05, 2022 | 27.48 | 27.67 | 27.00 | 27.12 | 21,434,934 | -0.08(-0.30%) |
Apr 04, 2022 | 27.39 | 27.42 | 27.04 | 27.20 | 14,564,190 | -0.05(-0.17%) |
Apr 01, 2022 | 26.98 | 27.27 | 26.89 | 27.25 | 11,175,644 | +0.40(+1.50%) |
Mar 31, 2022 | 27.15 | 27.31 | 26.83 | 26.85 | 14,696,640 | -0.61(-2.23%) |
Mar 30, 2022 | 27.34 | 27.70 | 27.29 | 27.46 | 16,160,315 | +0.42(+1.55%) |
Mar 29, 2022 | 26.71 | 27.09 | 26.46 | 27.04 | 17,081,662 | -0.29(-1.07%) |
Mar 28, 2022 | 27.59 | 27.60 | 27.22 | 27.33 | 16,281,219 | -1.02(-3.61%) |
Mar 25, 2022 | 27.93 | 28.52 | 27.92 | 28.35 | 18,531,954 | +0.28(+1.01%) |
Mar 24, 2022 | 28.31 | 28.37 | 27.95 | 28.07 | 11,424,460 | -0.02(-0.07%) |
Mar 23, 2022 | 27.85 | 28.27 | 27.75 | 28.09 | 23,315,264 | +1.00(+3.67%) |
Mar 22, 2022 | 27.31 | 27.31 | 26.79 | 27.09 | 11,819,236 | -0.12(-0.44%) |
Mar 21, 2022 | 26.85 | 27.27 | 26.85 | 27.21 | 14,949,250 | +0.97(+3.69%) |
Mar 18, 2022 | 26.17 | 26.34 | 25.91 | 26.24 | 17,817,464 | -0.27(-1.03%) |
Mar 17, 2022 | 26.45 | 26.69 | 26.31 | 26.52 | 20,480,574 | +0.39(+1.50%) |
Mar 16, 2022 | 25.92 | 26.13 | 25.69 | 26.12 | 19,342,380 | +0.51(+2.00%) |
Mar 15, 2022 | 25.21 | 25.87 | 24.93 | 25.61 | 17,088,016 | +0.17(+0.68%) |
Mar 14, 2022 | 25.46 | 25.64 | 25.06 | 25.44 | 21,282,698 | -0.37(-1.45%) |
Mar 11, 2022 | 25.91 | 26.26 | 25.75 | 25.81 | 21,414,474 | -0.69(-2.62%) |
Mar 10, 2022 | 26.37 | 26.60 | 26.06 | 26.51 | 22,380,772 | +0.00(+0.00%) |
Mar 09, 2022 | 26.57 | 26.97 | 26.22 | 26.51 | 26,826,480 | -0.66(-2.42%) |
Mar 08, 2022 | 26.88 | 27.64 | 26.55 | 27.17 | 37,107,372 | +1.14(+4.39%) |
Mar 07, 2022 | 25.91 | 26.23 | 25.54 | 26.02 | 28,820,124 | +0.45(+1.75%) |
Mar 04, 2022 | 25.59 | 25.74 | 25.17 | 25.58 | 25,139,918 | -0.67(-2.54%) |
Mar 03, 2022 | 26.64 | 26.92 | 26.14 | 26.24 | 20,502,234 | -1.25(-4.55%) |
Mar 02, 2022 | 27.23 | 27.69 | 27.09 | 27.49 | 31,307,706 | +1.48(+5.69%) |