Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.99 | 34.17 | 33.27 | 33.60 | 2,487,469 | -0.83(-2.42%) |
May 27, 2022 | 34.08 | 34.47 | 33.89 | 34.43 | 1,335,732 | +0.30(+0.88%) |
May 26, 2022 | 33.94 | 34.60 | 33.59 | 34.13 | 1,311,280 | +0.41(+1.21%) |
May 25, 2022 | 33.15 | 33.94 | 33.08 | 33.72 | 1,370,599 | +0.51(+1.55%) |
May 24, 2022 | 33.16 | 33.31 | 32.67 | 33.21 | 1,316,667 | -0.01(-0.03%) |
May 23, 2022 | 33.44 | 33.59 | 32.69 | 33.22 | 1,290,029 | -0.10(-0.29%) |
May 20, 2022 | 32.65 | 33.37 | 32.26 | 33.31 | 2,176,037 | +0.95(+2.93%) |
May 19, 2022 | 31.42 | 32.45 | 31.23 | 32.37 | 1,616,312 | +0.54(+1.70%) |
May 18, 2022 | 32.25 | 33.07 | 31.71 | 31.83 | 1,866,169 | -0.68(-2.10%) |
May 17, 2022 | 31.65 | 32.63 | 31.40 | 32.51 | 1,628,575 | +1.15(+3.67%) |
May 16, 2022 | 30.75 | 31.53 | 30.63 | 31.36 | 1,211,085 | +0.43(+1.40%) |
May 13, 2022 | 30.61 | 31.18 | 30.27 | 30.92 | 1,294,571 | +0.52(+1.72%) |
May 12, 2022 | 29.31 | 30.42 | 29.31 | 30.40 | 1,506,526 | +1.12(+3.84%) |
May 11, 2022 | 30.42 | 30.97 | 29.17 | 29.28 | 2,331,235 | -1.24(-4.06%) |
May 10, 2022 | 30.03 | 30.68 | 29.80 | 30.52 | 2,159,263 | +0.04(+0.12%) |
May 09, 2022 | 30.06 | 30.94 | 29.94 | 30.48 | 2,767,785 | -0.04(-0.14%) |
May 06, 2022 | 30.14 | 30.75 | 29.08 | 30.53 | 2,789,437 | -0.09(-0.29%) |
May 05, 2022 | 29.14 | 30.91 | 29.10 | 30.61 | 3,889,694 | +1.47(+5.06%) |
May 04, 2022 | 28.55 | 29.23 | 28.04 | 29.14 | 1,605,157 | +0.66(+2.31%) |
May 03, 2022 | 28.13 | 28.60 | 28.01 | 28.48 | 2,238,606 | +0.32(+1.12%) |
May 02, 2022 | 28.53 | 29.07 | 27.77 | 28.16 | 2,817,724 | -0.22(-0.77%) |
Apr 29, 2022 | 28.87 | 29.26 | 28.31 | 28.38 | 3,208,054 | -0.59(-2.03%) |
Apr 28, 2022 | 28.71 | 29.15 | 28.28 | 28.97 | 1,717,828 | +0.51(+1.79%) |
Apr 27, 2022 | 28.08 | 28.69 | 27.85 | 28.46 | 1,371,916 | +0.67(+2.40%) |
Apr 26, 2022 | 28.30 | 28.59 | 27.76 | 27.80 | 1,149,230 | -0.75(-2.61%) |
Apr 25, 2022 | 28.09 | 28.70 | 27.64 | 28.54 | 1,354,839 | +0.22(+0.78%) |
Apr 22, 2022 | 28.67 | 28.67 | 28.15 | 28.32 | 1,415,698 | -0.45(-1.56%) |
Apr 21, 2022 | 29.38 | 29.52 | 28.69 | 28.77 | 1,492,842 | -0.51(-1.74%) |
Apr 20, 2022 | 29.63 | 29.66 | 29.23 | 29.28 | 970,754 | -0.53(-1.77%) |
Apr 19, 2022 | 29.42 | 29.92 | 29.32 | 29.81 | 1,222,226 | +0.50(+1.71%) |
Apr 18, 2022 | 30.53 | 30.58 | 29.16 | 29.31 | 1,332,960 | -1.33(-4.36%) |
Apr 14, 2022 | 30.74 | 31.01 | 30.26 | 30.64 | 1,726,907 | -0.07(-0.23%) |
Apr 13, 2022 | 30.83 | 30.99 | 30.41 | 30.71 | 1,065,426 | -0.01(-0.03%) |
Apr 12, 2022 | 30.89 | 31.32 | 30.65 | 30.72 | 1,349,094 | -0.17(-0.54%) |
Apr 11, 2022 | 31.60 | 31.76 | 30.79 | 30.89 | 1,685,952 | -0.61(-1.92%) |
Apr 08, 2022 | 31.75 | 31.91 | 31.41 | 31.49 | 3,554,604 | -0.29(-0.91%) |
Apr 07, 2022 | 31.70 | 32.15 | 31.60 | 31.78 | 2,761,844 | +0.00(+0.00%) |
Apr 06, 2022 | 31.22 | 32.00 | 30.82 | 31.78 | 2,157,265 | +0.70(+2.26%) |
Apr 05, 2022 | 30.53 | 31.47 | 30.53 | 31.08 | 2,346,805 | +0.60(+1.96%) |
Apr 04, 2022 | 30.60 | 30.80 | 30.25 | 30.48 | 1,676,273 | -0.38(-1.22%) |
Apr 01, 2022 | 30.92 | 31.27 | 30.61 | 30.86 | 1,834,724 | +0.19(+0.63%) |
Mar 31, 2022 | 31.19 | 31.69 | 30.66 | 30.67 | 1,865,526 | -0.77(-2.46%) |
Mar 30, 2022 | 31.06 | 31.95 | 30.96 | 31.44 | 1,874,090 | +0.43(+1.39%) |
Mar 29, 2022 | 31.04 | 31.39 | 30.79 | 31.01 | 1,182,437 | +0.13(+0.43%) |
Mar 28, 2022 | 30.66 | 30.90 | 30.45 | 30.88 | 1,646,141 | +0.16(+0.51%) |
Mar 25, 2022 | 31.12 | 31.36 | 30.54 | 30.72 | 1,207,709 | -0.27(-0.88%) |
Mar 24, 2022 | 30.97 | 31.12 | 30.52 | 30.99 | 1,488,493 | -0.04(-0.11%) |
Mar 23, 2022 | 31.11 | 31.33 | 30.73 | 31.03 | 1,803,836 | -0.01(-0.03%) |
Mar 22, 2022 | 30.73 | 31.30 | 30.34 | 31.03 | 1,494,404 | +0.51(+1.67%) |
Mar 21, 2022 | 31.18 | 31.60 | 30.42 | 30.53 | 1,902,352 | -0.27(-0.88%) |
Mar 18, 2022 | 30.04 | 30.89 | 29.97 | 30.80 | 10,295,192 | +0.65(+2.16%) |
Mar 17, 2022 | 29.02 | 30.18 | 28.56 | 30.15 | 3,055,592 | +1.26(+4.38%) |
Mar 16, 2022 | 28.76 | 28.93 | 27.96 | 28.88 | 3,374,214 | +0.54(+1.89%) |
Mar 15, 2022 | 28.35 | 28.67 | 27.82 | 28.35 | 4,163,172 | -0.06(-0.22%) |
Mar 14, 2022 | 31.03 | 31.27 | 27.72 | 28.41 | 8,947,222 | -3.05(-9.68%) |
Mar 11, 2022 | 31.79 | 32.15 | 31.42 | 31.46 | 1,695,541 | -0.13(-0.42%) |
Mar 10, 2022 | 31.84 | 31.32 | 31.59 | 2,225,704 | -0.42(-1.32%) | |
Mar 09, 2022 | 32.37 | 32.87 | 31.96 | 32.01 | 2,038,795 | -0.17(-0.52%) |
Mar 08, 2022 | 33.64 | 33.89 | 32.16 | 32.18 | 2,881,333 | -1.55(-4.61%) |
Mar 07, 2022 | 33.87 | 34.42 | 33.19 | 33.73 | 3,062,675 | -0.35(-1.03%) |
Mar 04, 2022 | 33.70 | 34.12 | 33.01 | 34.08 | 3,291,808 | -0.18(-0.51%) |
Mar 03, 2022 | 34.35 | 34.42 | 33.64 | 34.26 | 1,541,506 | -0.30(-0.86%) |
Mar 02, 2022 | 32.94 | 34.66 | 32.87 | 34.56 | 3,911,898 | +1.67(+5.07%) |