Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.55 | 31.73 | 30.96 | 31.39 | 571,461 | -0.28(-0.87%) |
May 27, 2022 | 31.12 | 31.69 | 30.93 | 31.66 | 416,442 | +0.82(+2.66%) |
May 26, 2022 | 30.93 | 31.62 | 30.62 | 30.84 | 800,837 | +0.16(+0.52%) |
May 25, 2022 | 29.59 | 31.07 | 29.54 | 30.68 | 508,954 | +0.80(+2.68%) |
May 24, 2022 | 29.75 | 30.05 | 29.15 | 29.88 | 769,406 | -0.12(-0.42%) |
May 23, 2022 | 30.33 | 30.67 | 29.73 | 30.01 | 797,580 | -0.03(-0.09%) |
May 20, 2022 | 29.73 | 30.28 | 29.36 | 30.03 | 951,454 | +0.60(+2.03%) |
May 19, 2022 | 28.92 | 30.09 | 28.89 | 29.44 | 734,145 | +0.14(+0.49%) |
May 18, 2022 | 29.87 | 29.88 | 29.16 | 29.29 | 506,742 | -0.96(-3.18%) |
May 17, 2022 | 29.34 | 30.35 | 29.26 | 30.26 | 726,592 | +1.48(+5.13%) |
May 16, 2022 | 28.64 | 29.16 | 28.17 | 28.78 | 435,056 | +0.13(+0.47%) |
May 13, 2022 | 28.79 | 29.37 | 28.58 | 28.64 | 797,131 | +0.23(+0.81%) |
May 12, 2022 | 28.22 | 28.79 | 28.04 | 28.41 | 787,534 | -0.08(-0.28%) |
May 11, 2022 | 28.95 | 29.59 | 27.46 | 28.49 | 1,670,116 | -0.93(-3.15%) |
May 10, 2022 | 29.55 | 29.91 | 28.82 | 29.42 | 963,460 | +0.16(+0.55%) |
May 09, 2022 | 28.70 | 29.48 | 28.52 | 29.26 | 906,777 | +0.06(+0.21%) |
May 06, 2022 | 29.87 | 29.98 | 28.75 | 29.20 | 1,066,436 | -0.69(-2.29%) |
May 05, 2022 | 29.88 | 30.14 | 29.41 | 29.88 | 991,727 | -0.49(-1.62%) |
May 04, 2022 | 29.98 | 30.42 | 29.15 | 30.37 | 772,488 | +0.53(+1.76%) |
May 03, 2022 | 29.65 | 30.13 | 29.56 | 29.85 | 563,732 | +0.18(+0.62%) |
May 02, 2022 | 28.80 | 29.73 | 28.71 | 29.66 | 815,933 | +0.90(+3.11%) |
Apr 29, 2022 | 29.75 | 30.02 | 28.69 | 28.77 | 857,308 | -1.21(-4.04%) |
Apr 28, 2022 | 29.98 | 30.14 | 28.34 | 29.98 | 986,125 | +0.58(+1.97%) |
Apr 27, 2022 | 29.33 | 30.02 | 29.33 | 29.40 | 1,156,878 | +0.02(+0.06%) |
Apr 26, 2022 | 30.33 | 30.88 | 29.35 | 29.38 | 1,038,130 | -1.21(-3.96%) |
Apr 25, 2022 | 29.93 | 30.69 | 29.51 | 30.59 | 583,031 | +0.39(+1.28%) |
Apr 22, 2022 | 30.82 | 31.04 | 30.17 | 30.21 | 1,037,565 | -0.77(-2.49%) |
Apr 21, 2022 | 31.94 | 32.19 | 30.73 | 30.98 | 756,459 | -0.57(-1.81%) |
Apr 20, 2022 | 31.80 | 32.01 | 31.29 | 31.55 | 766,181 | +0.11(+0.33%) |
Apr 19, 2022 | 30.06 | 31.78 | 30.03 | 31.44 | 882,145 | +1.46(+4.86%) |
Apr 18, 2022 | 29.01 | 30.26 | 28.99 | 29.99 | 979,743 | +0.86(+2.95%) |
Apr 14, 2022 | 29.73 | 30.29 | 29.12 | 29.13 | 964,817 | -0.52(-1.75%) |
Apr 13, 2022 | 29.12 | 29.90 | 29.01 | 29.65 | 1,122,842 | +0.25(+0.84%) |
Apr 12, 2022 | 30.10 | 30.94 | 29.30 | 29.40 | 1,539,738 | -0.52(-1.73%) |
Apr 11, 2022 | 29.76 | 30.34 | 29.58 | 29.92 | 990,795 | +0.18(+0.62%) |
Apr 08, 2022 | 29.54 | 30.46 | 29.42 | 29.73 | 1,239,861 | +0.18(+0.59%) |
Apr 07, 2022 | 29.57 | 29.88 | 28.54 | 29.56 | 1,201,859 | -0.41(-1.38%) |
Apr 06, 2022 | 29.95 | 30.45 | 29.69 | 29.97 | 1,111,257 | -0.50(-1.64%) |
Apr 05, 2022 | 31.13 | 31.28 | 30.34 | 30.47 | 1,799,974 | -0.66(-2.12%) |
Apr 04, 2022 | 31.05 | 31.45 | 30.64 | 31.13 | 749,197 | +0.19(+0.62%) |
Apr 01, 2022 | 30.45 | 31.06 | 30.36 | 30.94 | 814,494 | +0.65(+2.14%) |
Mar 31, 2022 | 31.44 | 31.79 | 30.27 | 30.29 | 1,184,445 | -1.25(-3.95%) |
Mar 30, 2022 | 32.13 | 32.31 | 31.52 | 31.53 | 1,055,308 | -0.71(-2.21%) |
Mar 29, 2022 | 31.55 | 32.47 | 31.46 | 32.24 | 638,842 | +1.10(+3.52%) |
Mar 28, 2022 | 30.64 | 31.20 | 30.64 | 31.15 | 639,665 | +0.39(+1.26%) |
Mar 25, 2022 | 30.94 | 31.45 | 30.64 | 30.76 | 586,976 | -0.17(-0.54%) |
Mar 24, 2022 | 30.47 | 31.06 | 30.34 | 30.93 | 604,932 | +0.59(+1.94%) |
Mar 23, 2022 | 31.16 | 31.36 | 30.33 | 30.34 | 637,309 | -1.12(-3.57%) |
Mar 22, 2022 | 31.10 | 31.48 | 31.03 | 31.46 | 1,390,049 | +0.65(+2.11%) |
Mar 21, 2022 | 31.29 | 31.52 | 30.72 | 30.81 | 798,569 | -0.17(-0.54%) |
Mar 18, 2022 | 29.98 | 31.26 | 29.77 | 30.98 | 2,723,737 | +1.00(+3.34%) |
Mar 17, 2022 | 30.19 | 30.20 | 29.42 | 29.98 | 1,196,771 | -0.53(-1.73%) |
Mar 16, 2022 | 29.46 | 30.55 | 29.36 | 30.51 | 1,316,107 | +1.40(+4.79%) |
Mar 15, 2022 | 28.49 | 29.33 | 28.36 | 29.11 | 1,354,765 | +0.83(+2.95%) |
Mar 14, 2022 | 28.56 | 29.26 | 28.00 | 28.28 | 1,397,964 | -0.11(-0.40%) |
Mar 11, 2022 | 29.03 | 29.33 | 28.37 | 28.39 | 761,142 | -0.33(-1.16%) |
Mar 10, 2022 | 28.71 | 29.13 | 28.32 | 28.72 | 1,089,319 | -0.62(-2.12%) |
Mar 09, 2022 | 28.87 | 29.72 | 28.60 | 29.35 | 861,881 | +1.11(+3.92%) |
Mar 08, 2022 | 28.78 | 29.25 | 27.78 | 28.24 | 1,473,656 | -0.68(-2.37%) |
Mar 07, 2022 | 29.38 | 29.85 | 28.82 | 28.93 | 1,747,958 | -0.68(-2.31%) |
Mar 04, 2022 | 29.94 | 30.72 | 29.14 | 29.61 | 994,696 | -1.02(-3.32%) |
Mar 03, 2022 | 31.05 | 31.23 | 30.41 | 30.63 | 726,339 | -0.23(-0.74%) |
Mar 02, 2022 | 30.07 | 30.95 | 30.03 | 30.86 | 984,800 | +1.05(+3.53%) |