Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.48 | 28.79 | 27.83 | 28.45 | 1,001,662 | -0.03(-0.10%) |
May 27, 2022 | 27.78 | 28.68 | 27.43 | 28.48 | 1,602,138 | +0.75(+2.70%) |
May 26, 2022 | 26.87 | 28.02 | 26.64 | 27.73 | 831,660 | +0.94(+3.51%) |
May 25, 2022 | 26.21 | 26.84 | 26.06 | 26.79 | 659,130 | +0.38(+1.45%) |
May 24, 2022 | 27.25 | 27.25 | 25.25 | 26.41 | 1,610,778 | -1.56(-5.58%) |
May 23, 2022 | 28.61 | 28.70 | 27.56 | 27.97 | 678,153 | -0.55(-1.92%) |
May 20, 2022 | 29.00 | 29.25 | 27.92 | 28.51 | 818,518 | -0.15(-0.53%) |
May 19, 2022 | 27.66 | 29.51 | 27.43 | 28.67 | 2,610,426 | +0.90(+3.23%) |
May 18, 2022 | 27.45 | 28.56 | 27.33 | 27.77 | 1,141,870 | -0.01(-0.03%) |
May 17, 2022 | 27.61 | 28.24 | 27.04 | 27.78 | 1,363,197 | +0.32(+1.18%) |
May 16, 2022 | 27.67 | 28.34 | 27.40 | 27.46 | 1,560,919 | -0.27(-0.96%) |
May 13, 2022 | 27.41 | 28.32 | 27.31 | 27.72 | 2,058,685 | +0.30(+1.08%) |
May 12, 2022 | 24.15 | 27.50 | 24.05 | 27.43 | 2,542,387 | +3.22(+13.31%) |
May 11, 2022 | 24.57 | 24.79 | 23.25 | 24.21 | 4,227,685 | -0.37(-1.51%) |
May 10, 2022 | 26.50 | 27.10 | 24.17 | 24.58 | 3,518,758 | -1.42(-5.46%) |
May 09, 2022 | 27.09 | 28.03 | 25.84 | 26.00 | 2,850,083 | -1.78(-6.42%) |
May 06, 2022 | 27.84 | 27.84 | 26.86 | 27.78 | 4,391,922 | +0.01(+0.03%) |
May 05, 2022 | 29.34 | 29.34 | 26.58 | 27.77 | 4,019,646 | -1.50(-5.11%) |
May 04, 2022 | 28.65 | 29.40 | 27.41 | 29.27 | 3,186,761 | +0.79(+2.78%) |
May 03, 2022 | 28.97 | 29.48 | 28.20 | 28.48 | 2,759,131 | -0.49(-1.68%) |
May 02, 2022 | 28.49 | 29.25 | 28.14 | 28.96 | 2,829,099 | +0.58(+2.05%) |
Apr 29, 2022 | 28.64 | 29.41 | 28.29 | 28.38 | 1,802,396 | -0.46(-1.59%) |
Apr 28, 2022 | 28.81 | 29.22 | 28.05 | 28.84 | 2,329,194 | +0.43(+1.51%) |
Apr 27, 2022 | 28.31 | 28.73 | 27.99 | 28.41 | 1,457,796 | -0.06(-0.20%) |
Apr 26, 2022 | 29.58 | 29.58 | 28.44 | 28.47 | 1,876,885 | -1.28(-4.29%) |
Apr 25, 2022 | 29.35 | 29.87 | 28.72 | 29.75 | 2,164,341 | -0.13(-0.45%) |
Apr 22, 2022 | 30.42 | 30.67 | 29.83 | 29.88 | 1,674,741 | -0.51(-1.69%) |
Apr 21, 2022 | 31.28 | 31.63 | 30.31 | 30.39 | 1,849,238 | -0.75(-2.42%) |
Apr 20, 2022 | 32.69 | 32.83 | 30.92 | 31.15 | 3,679,453 | -2.04(-6.15%) |
Apr 19, 2022 | 33.09 | 34.05 | 33.09 | 33.19 | 1,167,229 | -0.08(-0.23%) |
Apr 18, 2022 | 34.04 | 34.04 | 32.82 | 33.26 | 1,243,545 | -0.72(-2.13%) |
Apr 14, 2022 | 35.34 | 35.49 | 33.94 | 33.99 | 1,270,683 | -1.58(-4.45%) |
Apr 13, 2022 | 34.97 | 36.16 | 34.66 | 35.57 | 1,468,555 | +0.56(+1.61%) |
Apr 12, 2022 | 35.92 | 36.60 | 34.88 | 35.01 | 577,481 | -0.35(-1.00%) |
Apr 11, 2022 | 35.20 | 36.12 | 34.92 | 35.36 | 818,900 | -0.20(-0.56%) |
Apr 08, 2022 | 35.58 | 35.97 | 35.09 | 35.56 | 1,045,411 | -0.26(-0.72%) |
Apr 07, 2022 | 35.46 | 36.03 | 35.13 | 35.82 | 1,232,737 | +1.23(+3.56%) |
Apr 06, 2022 | 34.13 | 34.66 | 33.65 | 34.59 | 1,267,380 | +0.19(+0.55%) |
Apr 05, 2022 | 36.28 | 36.44 | 34.24 | 34.40 | 1,537,395 | -1.67(-4.63%) |
Apr 04, 2022 | 35.39 | 36.34 | 35.28 | 36.07 | 1,826,742 | +0.81(+2.30%) |
Apr 01, 2022 | 36.14 | 36.37 | 35.18 | 35.26 | 789,542 | -0.83(-2.30%) |
Mar 31, 2022 | 35.87 | 36.60 | 35.75 | 36.09 | 796,001 | +0.03(+0.08%) |
Mar 30, 2022 | 36.88 | 37.08 | 35.99 | 36.06 | 625,228 | -1.12(-3.00%) |
Mar 29, 2022 | 36.46 | 37.48 | 36.30 | 37.17 | 981,859 | +0.90(+2.47%) |
Mar 28, 2022 | 36.02 | 36.45 | 35.59 | 36.28 | 579,279 | +0.13(+0.37%) |
Mar 25, 2022 | 36.60 | 37.08 | 35.84 | 36.14 | 622,804 | -0.34(-0.94%) |
Mar 24, 2022 | 36.28 | 36.60 | 34.99 | 36.49 | 1,180,835 | +0.81(+2.27%) |
Mar 23, 2022 | 34.78 | 36.09 | 34.78 | 35.68 | 714,358 | +0.51(+1.46%) |
Mar 22, 2022 | 34.60 | 35.51 | 34.60 | 35.16 | 1,101,163 | +0.69(+1.99%) |
Mar 21, 2022 | 35.12 | 35.48 | 34.15 | 34.47 | 1,294,270 | -1.00(-2.82%) |
Mar 18, 2022 | 34.13 | 35.60 | 33.92 | 35.47 | 2,012,787 | +0.98(+2.85%) |
Mar 17, 2022 | 33.61 | 34.79 | 33.45 | 34.49 | 4,255,783 | +0.68(+2.00%) |
Mar 16, 2022 | 33.84 | 35.06 | 33.14 | 33.82 | 1,696,115 | +0.46(+1.37%) |
Mar 15, 2022 | 31.49 | 33.49 | 31.18 | 33.36 | 1,423,941 | +2.14(+6.84%) |
Mar 14, 2022 | 30.39 | 32.29 | 30.39 | 31.22 | 1,633,947 | +0.92(+3.02%) |
Mar 11, 2022 | 32.35 | 32.41 | 30.05 | 30.31 | 2,404,548 | -1.39(-4.39%) |
Mar 10, 2022 | 31.04 | 32.00 | 30.81 | 31.70 | 1,370,911 | -0.18(-0.57%) |
Mar 09, 2022 | 31.04 | 32.80 | 30.61 | 31.88 | 2,157,282 | +1.59(+5.26%) |
Mar 08, 2022 | 29.14 | 30.87 | 27.97 | 30.29 | 4,290,854 | +1.40(+4.85%) |
Mar 07, 2022 | 31.75 | 31.79 | 28.73 | 28.89 | 2,609,166 | -2.59(-8.24%) |
Mar 04, 2022 | 33.11 | 33.18 | 31.20 | 31.48 | 3,603,978 | -1.47(-4.46%) |
Mar 03, 2022 | 34.01 | 34.03 | 32.76 | 32.95 | 1,717,539 | -1.02(-3.00%) |
Mar 02, 2022 | 34.47 | 34.95 | 33.34 | 33.97 | 1,420,738 | -0.08(-0.22%) |