Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.30 | 30.57 | 29.44 | 29.85 | 1,837,770 | -0.69(-2.26%) |
May 27, 2022 | 29.50 | 30.78 | 29.23 | 30.54 | 1,892,584 | +1.18(+4.02%) |
May 26, 2022 | 28.88 | 29.54 | 28.32 | 29.36 | 917,279 | +0.51(+1.77%) |
May 25, 2022 | 28.37 | 29.49 | 28.20 | 28.85 | 1,372,957 | +0.50(+1.76%) |
May 24, 2022 | 29.00 | 29.20 | 28.24 | 28.35 | 1,283,643 | -0.95(-3.24%) |
May 23, 2022 | 30.30 | 30.44 | 29.13 | 29.30 | 1,002,700 | -0.69(-2.30%) |
May 20, 2022 | 29.79 | 30.60 | 29.10 | 29.99 | 1,853,100 | +0.51(+1.73%) |
May 19, 2022 | 28.61 | 29.70 | 28.61 | 29.48 | 1,080,630 | +0.61(+2.11%) |
May 18, 2022 | 29.13 | 29.77 | 28.64 | 28.87 | 1,252,809 | -0.82(-2.76%) |
May 17, 2022 | 29.22 | 29.86 | 28.75 | 29.69 | 1,367,853 | +0.76(+2.63%) |
May 16, 2022 | 26.76 | 28.96 | 26.68 | 28.93 | 1,749,957 | +2.05(+7.63%) |
May 13, 2022 | 26.93 | 27.46 | 26.66 | 26.88 | 2,558,293 | +0.31(+1.17%) |
May 12, 2022 | 26.30 | 27.36 | 26.14 | 26.57 | 1,523,335 | +0.17(+0.64%) |
May 11, 2022 | 26.84 | 27.54 | 26.25 | 26.40 | 1,681,567 | -0.55(-2.04%) |
May 10, 2022 | 27.24 | 27.82 | 26.53 | 26.95 | 2,593,447 | +0.35(+1.32%) |
May 09, 2022 | 27.16 | 27.63 | 26.33 | 26.60 | 1,746,502 | -1.03(-3.73%) |
May 06, 2022 | 27.66 | 28.32 | 27.33 | 27.63 | 1,906,771 | -0.27(-0.97%) |
May 05, 2022 | 28.55 | 28.90 | 27.43 | 27.90 | 3,247,146 | -1.05(-3.63%) |
May 04, 2022 | 29.03 | 29.24 | 27.81 | 28.95 | 1,459,026 | -0.05(-0.17%) |
May 03, 2022 | 28.88 | 29.28 | 28.42 | 29.00 | 1,597,251 | +0.12(+0.42%) |
May 02, 2022 | 28.79 | 29.59 | 28.38 | 28.88 | 1,686,543 | +0.03(+0.10%) |
Apr 29, 2022 | 28.41 | 30.45 | 28.33 | 28.85 | 2,067,055 | -0.94(-3.16%) |
Apr 28, 2022 | 32.23 | 32.79 | 28.67 | 29.79 | 3,519,967 | -0.59(-1.94%) |
Apr 27, 2022 | 30.67 | 31.37 | 29.53 | 30.38 | 4,172,527 | +3.24(+11.94%) |
Apr 26, 2022 | 28.19 | 28.74 | 27.02 | 27.14 | 1,579,155 | -1.33(-4.67%) |
Apr 25, 2022 | 27.84 | 28.48 | 27.49 | 28.47 | 1,093,649 | +0.27(+0.96%) |
Apr 22, 2022 | 29.24 | 29.77 | 28.16 | 28.20 | 1,702,973 | -1.06(-3.62%) |
Apr 21, 2022 | 29.60 | 29.79 | 29.16 | 29.26 | 1,621,959 | -0.19(-0.65%) |
Apr 20, 2022 | 29.13 | 29.85 | 28.65 | 29.45 | 1,909,413 | +0.97(+3.41%) |
Apr 19, 2022 | 29.05 | 29.37 | 28.33 | 28.48 | 1,472,235 | -0.42(-1.45%) |
Apr 18, 2022 | 29.12 | 29.34 | 28.50 | 28.90 | 1,435,619 | -0.46(-1.57%) |
Apr 14, 2022 | 28.86 | 29.42 | 28.63 | 29.36 | 1,380,247 | +0.62(+2.16%) |
Apr 13, 2022 | 29.10 | 29.65 | 28.51 | 28.74 | 2,274,965 | +0.02(+0.07%) |
Apr 12, 2022 | 28.65 | 29.23 | 28.36 | 28.72 | 1,227,882 | +0.03(+0.10%) |
Apr 11, 2022 | 29.43 | 29.78 | 28.62 | 28.69 | 902,236 | -0.94(-3.17%) |
Apr 08, 2022 | 29.64 | 30.02 | 29.39 | 29.63 | 1,020,188 | +0.02(+0.07%) |
Apr 07, 2022 | 29.50 | 29.90 | 29.11 | 29.61 | 1,154,887 | +0.08(+0.27%) |
Apr 06, 2022 | 28.44 | 29.92 | 28.12 | 29.53 | 2,070,818 | +0.96(+3.36%) |
Apr 05, 2022 | 28.60 | 29.26 | 28.38 | 28.57 | 889,035 | -0.14(-0.49%) |
Apr 04, 2022 | 28.21 | 29.02 | 28.00 | 28.71 | 1,479,156 | +0.65(+2.32%) |
Apr 01, 2022 | 26.45 | 28.10 | 26.17 | 28.06 | 1,973,531 | +1.75(+6.65%) |
Mar 31, 2022 | 26.68 | 27.02 | 26.16 | 26.31 | 1,606,725 | -0.26(-0.98%) |
Mar 30, 2022 | 27.98 | 28.35 | 26.42 | 26.57 | 3,543,155 | -1.42(-5.07%) |
Mar 29, 2022 | 27.77 | 28.32 | 27.46 | 27.99 | 1,965,231 | +0.51(+1.86%) |
Mar 28, 2022 | 27.25 | 27.63 | 27.25 | 27.48 | 1,007,771 | +0.05(+0.18%) |
Mar 25, 2022 | 26.62 | 27.79 | 26.15 | 27.43 | 1,213,480 | +0.86(+3.24%) |
Mar 24, 2022 | 26.19 | 26.74 | 25.78 | 26.57 | 770,787 | +0.48(+1.84%) |
Mar 23, 2022 | 25.91 | 26.46 | 25.80 | 26.09 | 882,448 | -0.01(-0.04%) |
Mar 22, 2022 | 25.84 | 26.38 | 25.37 | 26.10 | 1,402,937 | +0.21(+0.81%) |
Mar 21, 2022 | 25.96 | 26.35 | 25.68 | 25.89 | 928,054 | -0.23(-0.88%) |
Mar 18, 2022 | 26.17 | 26.52 | 25.68 | 26.12 | 2,631,527 | +0.23(+0.89%) |
Mar 17, 2022 | 25.35 | 25.89 | 24.98 | 25.89 | 967,505 | +0.50(+1.97%) |
Mar 16, 2022 | 25.25 | 25.42 | 24.46 | 25.39 | 1,238,915 | +0.52(+2.09%) |
Mar 15, 2022 | 23.62 | 24.89 | 23.05 | 24.87 | 1,272,523 | +1.30(+5.52%) |
Mar 14, 2022 | 23.38 | 24.43 | 23.00 | 23.57 | 1,407,121 | -0.81(-3.32%) |
Mar 11, 2022 | 24.93 | 25.33 | 24.09 | 24.38 | 701,245 | -0.50(-2.01%) |
Mar 10, 2022 | 24.49 | 25.10 | 24.44 | 24.88 | 714,978 | +0.17(+0.69%) |
Mar 09, 2022 | 24.34 | 25.08 | 24.15 | 24.71 | 1,326,501 | +0.83(+3.48%) |
Mar 08, 2022 | 23.43 | 24.91 | 23.41 | 23.88 | 1,232,309 | +0.32(+1.36%) |
Mar 07, 2022 | 23.12 | 23.75 | 22.90 | 23.56 | 1,266,544 | +0.37(+1.60%) |
Mar 04, 2022 | 23.09 | 23.71 | 22.96 | 23.19 | 927,269 | -0.30(-1.28%) |
Mar 03, 2022 | 23.51 | 23.75 | 23.33 | 23.49 | 759,572 | -0.17(-0.72%) |
Mar 02, 2022 | 24.03 | 24.33 | 23.58 | 23.66 | 650,154 | -0.27(-1.13%) |