Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.82 | 29.98 | 29.19 | 29.22 | 14,810,684 | -0.17(-0.58%) |
May 27, 2022 | 29.25 | 29.48 | 29.10 | 29.39 | 9,308,300 | -0.10(-0.34%) |
May 26, 2022 | 29.40 | 29.71 | 29.37 | 29.49 | 11,766,249 | +0.27(+0.93%) |
May 25, 2022 | 29.01 | 29.28 | 28.85 | 29.22 | 10,459,757 | +0.26(+0.90%) |
May 24, 2022 | 28.69 | 29.05 | 28.48 | 28.96 | 11,653,111 | -0.03(-0.09%) |
May 23, 2022 | 28.88 | 29.19 | 28.76 | 28.98 | 13,980,190 | +0.75(+2.65%) |
May 20, 2022 | 28.32 | 28.70 | 27.76 | 28.23 | 14,067,811 | +0.23(+0.81%) |
May 19, 2022 | 27.58 | 28.33 | 27.57 | 28.01 | 13,756,710 | -0.07(-0.26%) |
May 18, 2022 | 28.78 | 28.94 | 27.93 | 28.08 | 12,415,723 | -0.33(-1.18%) |
May 17, 2022 | 28.49 | 28.60 | 28.23 | 28.42 | 11,867,305 | +0.42(+1.48%) |
May 16, 2022 | 27.64 | 28.24 | 27.62 | 28.00 | 18,584,502 | +0.48(+1.74%) |
May 13, 2022 | 27.07 | 27.64 | 27.06 | 27.52 | 15,548,961 | +0.79(+2.97%) |
May 12, 2022 | 26.76 | 26.81 | 26.11 | 26.73 | 18,913,792 | -0.55(-2.02%) |
May 11, 2022 | 27.77 | 28.12 | 27.23 | 27.28 | 16,635,611 | +0.30(+1.10%) |
May 10, 2022 | 27.28 | 27.47 | 26.40 | 26.98 | 17,659,774 | +0.19(+0.71%) |
May 09, 2022 | 27.86 | 27.86 | 26.72 | 26.79 | 20,988,018 | -1.97(-6.84%) |
May 06, 2022 | 28.63 | 28.79 | 28.30 | 28.76 | 19,005,774 | +0.58(+2.05%) |
May 05, 2022 | 28.57 | 28.65 | 27.79 | 28.18 | 18,550,880 | -0.57(-1.98%) |
May 04, 2022 | 28.48 | 28.82 | 28.09 | 28.75 | 17,029,508 | +0.60(+2.15%) |
May 03, 2022 | 27.35 | 28.25 | 27.30 | 28.14 | 21,362,208 | +2.09(+8.04%) |
May 02, 2022 | 25.77 | 26.06 | 25.41 | 26.05 | 14,236,286 | +0.13(+0.49%) |
Apr 29, 2022 | 26.45 | 26.64 | 25.90 | 25.92 | 17,024,448 | -0.57(-2.15%) |
Apr 28, 2022 | 26.06 | 26.55 | 25.67 | 26.49 | 15,394,968 | +0.68(+2.62%) |
Apr 27, 2022 | 25.69 | 25.96 | 25.48 | 25.82 | 14,761,282 | +0.23(+0.88%) |
Apr 26, 2022 | 25.54 | 26.09 | 25.52 | 25.59 | 15,381,427 | -0.34(-1.32%) |
Apr 25, 2022 | 26.01 | 26.08 | 25.21 | 25.93 | 20,114,800 | -1.04(-3.85%) |
Apr 22, 2022 | 27.54 | 27.78 | 26.87 | 26.97 | 13,667,902 | -0.84(-3.02%) |
Apr 21, 2022 | 28.55 | 28.65 | 27.72 | 27.81 | 10,342,407 | -0.53(-1.88%) |
Apr 20, 2022 | 28.27 | 28.42 | 28.11 | 28.34 | 9,674,962 | -0.01(-0.03%) |
Apr 19, 2022 | 28.29 | 28.66 | 28.18 | 28.35 | 10,082,283 | +0.14(+0.51%) |
Apr 18, 2022 | 28.29 | 28.40 | 28.03 | 28.21 | 8,284,446 | -0.04(-0.13%) |
Apr 14, 2022 | 28.19 | 28.36 | 28.05 | 28.24 | 9,679,234 | +0.07(+0.26%) |
Apr 13, 2022 | 28.05 | 28.21 | 27.93 | 28.17 | 10,532,454 | +0.60(+2.19%) |
Apr 12, 2022 | 27.68 | 28.04 | 27.55 | 27.57 | 12,046,263 | +0.51(+1.90%) |
Apr 11, 2022 | 27.49 | 27.52 | 26.98 | 27.05 | 11,432,456 | -0.45(-1.64%) |
Apr 08, 2022 | 27.01 | 27.59 | 27.01 | 27.50 | 17,164,308 | +0.55(+2.04%) |
Apr 07, 2022 | 26.98 | 27.10 | 26.47 | 26.95 | 15,575,605 | +0.24(+0.91%) |
Apr 06, 2022 | 27.08 | 27.18 | 26.57 | 26.71 | 14,361,900 | -0.10(-0.37%) |
Apr 05, 2022 | 27.16 | 27.35 | 26.69 | 26.81 | 21,683,652 | -0.08(-0.30%) |
Apr 04, 2022 | 27.08 | 27.11 | 26.73 | 26.89 | 14,733,185 | -0.05(-0.17%) |
Apr 01, 2022 | 26.67 | 26.96 | 26.58 | 26.93 | 11,305,319 | +0.40(+1.50%) |
Mar 31, 2022 | 26.84 | 27.00 | 26.52 | 26.54 | 14,867,172 | -0.60(-2.23%) |
Mar 30, 2022 | 27.03 | 27.38 | 26.98 | 27.14 | 16,347,830 | +0.42(+1.55%) |
Mar 29, 2022 | 26.40 | 26.78 | 26.15 | 26.73 | 17,279,868 | -0.29(-1.07%) |
Mar 28, 2022 | 27.27 | 27.29 | 26.91 | 27.02 | 16,470,137 | -1.01(-3.61%) |
Mar 25, 2022 | 27.61 | 28.19 | 27.60 | 28.03 | 18,746,988 | +0.28(+1.01%) |
Mar 24, 2022 | 27.98 | 28.04 | 27.63 | 27.75 | 11,557,023 | -0.02(-0.06%) |
Mar 23, 2022 | 27.53 | 27.95 | 27.43 | 27.77 | 23,585,802 | +0.98(+3.67%) |
Mar 22, 2022 | 27.00 | 27.00 | 26.48 | 26.78 | 11,956,380 | -0.12(-0.44%) |
Mar 21, 2022 | 26.55 | 26.96 | 26.54 | 26.90 | 15,122,713 | +0.96(+3.69%) |
Mar 18, 2022 | 25.87 | 26.04 | 25.61 | 25.94 | 18,024,208 | -0.27(-1.03%) |
Mar 17, 2022 | 26.15 | 26.38 | 26.01 | 26.21 | 20,718,218 | +0.39(+1.50%) |
Mar 16, 2022 | 25.63 | 25.83 | 25.40 | 25.82 | 19,566,818 | +0.51(+2.00%) |
Mar 15, 2022 | 24.92 | 25.57 | 24.65 | 25.32 | 17,286,296 | +0.17(+0.68%) |
Mar 14, 2022 | 25.17 | 25.35 | 24.77 | 25.15 | 21,529,650 | -0.37(-1.45%) |
Mar 11, 2022 | 25.62 | 25.96 | 25.45 | 25.52 | 21,662,954 | -0.69(-2.62%) |
Mar 10, 2022 | 26.07 | 26.29 | 25.77 | 26.20 | 22,640,466 | +0.00(+0.00%) |
Mar 09, 2022 | 26.27 | 26.66 | 25.92 | 26.20 | 27,137,760 | -0.65(-2.42%) |
Mar 08, 2022 | 26.57 | 27.32 | 26.25 | 26.85 | 37,537,944 | +1.13(+4.39%) |
Mar 07, 2022 | 25.61 | 25.93 | 25.24 | 25.73 | 29,154,536 | +0.44(+1.75%) |
Mar 04, 2022 | 25.29 | 25.44 | 24.88 | 25.28 | 25,431,628 | -0.66(-2.54%) |
Mar 03, 2022 | 26.34 | 26.61 | 25.84 | 25.94 | 20,740,130 | -1.24(-4.55%) |
Mar 02, 2022 | 26.92 | 27.37 | 26.78 | 27.18 | 31,670,982 | +1.46(+5.69%) |