Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.31 | 30.44 | 30.16 | 30.20 | 2,993,588 | -0.04(-0.12%) |
May 27, 2022 | 30.21 | 30.34 | 30.14 | 30.24 | 2,190,511 | +0.15(+0.48%) |
May 26, 2022 | 29.96 | 30.14 | 29.94 | 30.09 | 4,733,145 | +0.10(+0.33%) |
May 25, 2022 | 29.74 | 30.08 | 29.74 | 29.99 | 2,953,013 | +0.15(+0.52%) |
May 24, 2022 | 29.69 | 29.90 | 29.56 | 29.84 | 2,628,314 | +0.05(+0.18%) |
May 23, 2022 | 29.67 | 29.89 | 29.66 | 29.78 | 2,625,325 | +0.57(+1.96%) |
May 20, 2022 | 29.29 | 29.36 | 28.85 | 29.21 | 2,682,894 | +0.29(+1.01%) |
May 19, 2022 | 28.57 | 29.07 | 28.57 | 28.92 | 4,053,366 | +0.11(+0.38%) |
May 18, 2022 | 29.30 | 29.34 | 28.78 | 28.81 | 3,509,148 | -0.82(-2.77%) |
May 17, 2022 | 29.58 | 29.67 | 29.46 | 29.63 | 2,920,505 | +0.58(+2.01%) |
May 16, 2022 | 28.75 | 29.18 | 28.72 | 29.04 | 4,921,793 | +0.34(+1.17%) |
May 13, 2022 | 28.27 | 28.74 | 28.27 | 28.71 | 3,280,658 | +0.88(+3.17%) |
May 12, 2022 | 27.80 | 28.09 | 27.64 | 27.82 | 8,935,622 | -0.14(-0.49%) |
May 11, 2022 | 28.34 | 28.64 | 27.96 | 27.96 | 10,453,685 | -0.22(-0.78%) |
May 10, 2022 | 28.34 | 28.43 | 27.98 | 28.18 | 6,378,330 | +0.22(+0.78%) |
May 09, 2022 | 28.27 | 28.32 | 27.91 | 27.96 | 6,852,840 | -0.80(-2.79%) |
May 06, 2022 | 28.78 | 28.91 | 28.54 | 28.76 | 9,745,734 | -0.41(-1.40%) |
May 05, 2022 | 29.61 | 29.63 | 28.97 | 29.17 | 6,414,638 | -0.91(-3.03%) |
May 04, 2022 | 29.66 | 30.15 | 29.38 | 30.08 | 8,326,425 | +0.41(+1.38%) |
May 03, 2022 | 29.69 | 29.79 | 29.56 | 29.67 | 5,349,477 | +0.42(+1.43%) |
May 02, 2022 | 29.36 | 29.43 | 28.89 | 29.25 | 9,263,405 | -0.15(-0.53%) |
Apr 29, 2022 | 29.59 | 29.83 | 29.36 | 29.41 | 11,065,157 | -0.15(-0.49%) |
Apr 28, 2022 | 29.29 | 29.62 | 29.09 | 29.55 | 4,039,107 | +0.40(+1.37%) |
Apr 27, 2022 | 29.13 | 29.31 | 28.96 | 29.15 | 5,550,557 | +0.25(+0.85%) |
Apr 26, 2022 | 29.45 | 29.49 | 28.91 | 28.91 | 3,667,821 | -0.76(-2.55%) |
Apr 25, 2022 | 29.50 | 29.72 | 29.25 | 29.66 | 5,607,466 | -0.36(-1.21%) |
Apr 22, 2022 | 30.46 | 30.46 | 29.99 | 30.03 | 3,808,403 | -0.68(-2.22%) |
Apr 21, 2022 | 31.18 | 31.19 | 30.65 | 30.71 | 5,242,772 | -0.40(-1.29%) |
Apr 20, 2022 | 31.01 | 31.16 | 30.94 | 31.11 | 4,763,076 | +0.14(+0.44%) |
Apr 19, 2022 | 30.75 | 30.97 | 30.75 | 30.97 | 3,777,703 | +0.07(+0.24%) |
Apr 18, 2022 | 30.93 | 31.12 | 30.85 | 30.90 | 3,851,596 | -0.15(-0.47%) |
Apr 14, 2022 | 31.06 | 31.15 | 30.95 | 31.05 | 5,176,025 | +0.02(+0.06%) |
Apr 13, 2022 | 30.70 | 31.04 | 30.67 | 31.03 | 5,707,343 | +0.37(+1.22%) |
Apr 12, 2022 | 30.80 | 30.88 | 30.59 | 30.65 | 8,724,601 | -0.15(-0.50%) |
Apr 11, 2022 | 31.04 | 31.06 | 30.80 | 30.81 | 4,836,958 | -0.33(-1.05%) |
Apr 08, 2022 | 30.96 | 31.21 | 30.93 | 31.14 | 3,252,161 | +0.05(+0.18%) |
Apr 07, 2022 | 30.89 | 31.11 | 30.70 | 31.08 | 4,379,531 | +0.14(+0.44%) |
Apr 06, 2022 | 30.82 | 31.08 | 30.69 | 30.95 | 5,408,709 | +0.04(+0.12%) |
Apr 05, 2022 | 30.91 | 31.10 | 30.79 | 30.91 | 7,146,841 | +0.05(+0.15%) |
Apr 04, 2022 | 30.79 | 30.89 | 30.73 | 30.86 | 2,679,994 | -0.03(-0.09%) |
Apr 01, 2022 | 30.70 | 30.89 | 30.64 | 30.89 | 3,212,581 | +0.26(+0.86%) |
Mar 31, 2022 | 30.85 | 30.92 | 30.60 | 30.63 | 9,243,922 | -0.28(-0.91%) |
Mar 30, 2022 | 30.84 | 31.02 | 30.80 | 30.91 | 2,560,523 | +0.13(+0.41%) |
Mar 29, 2022 | 30.81 | 30.88 | 30.52 | 30.78 | 4,249,566 | +0.25(+0.80%) |
Mar 28, 2022 | 30.52 | 30.56 | 30.34 | 30.54 | 3,156,649 | -0.29(-0.95%) |
Mar 25, 2022 | 30.65 | 30.83 | 30.62 | 30.83 | 3,039,991 | +0.15(+0.50%) |
Mar 24, 2022 | 30.60 | 30.73 | 30.54 | 30.67 | 3,428,348 | +0.21(+0.69%) |
Mar 23, 2022 | 30.53 | 30.65 | 30.43 | 30.46 | 5,028,453 | -0.28(-0.92%) |
Mar 22, 2022 | 30.75 | 30.80 | 30.62 | 30.75 | 6,599,233 | +0.38(+1.26%) |
Mar 21, 2022 | 30.37 | 30.49 | 30.24 | 30.36 | 4,132,272 | +0.01(+0.03%) |
Mar 18, 2022 | 29.82 | 30.38 | 29.80 | 30.35 | 5,156,279 | +0.24(+0.79%) |
Mar 17, 2022 | 29.72 | 30.22 | 29.68 | 30.12 | 4,662,162 | +0.26(+0.88%) |
Mar 16, 2022 | 29.42 | 29.85 | 29.23 | 29.85 | 4,124,951 | +0.78(+2.69%) |
Mar 15, 2022 | 29.01 | 29.13 | 28.79 | 29.07 | 5,362,436 | +0.22(+0.76%) |
Mar 14, 2022 | 29.00 | 29.20 | 28.81 | 28.85 | 6,641,399 | +0.17(+0.60%) |
Mar 11, 2022 | 29.05 | 29.11 | 28.65 | 28.68 | 4,876,652 | -0.19(-0.66%) |
Mar 10, 2022 | 28.88 | 28.72 | 28.87 | 4,829,912 | -0.39(-1.34%) | |
Mar 09, 2022 | 28.87 | 29.47 | 28.82 | 29.26 | 7,564,234 | +0.88(+3.11%) |
Mar 08, 2022 | 28.36 | 28.82 | 28.13 | 28.38 | 14,799,224 | +0.36(+1.27%) |
Mar 07, 2022 | 28.57 | 28.64 | 27.81 | 28.02 | 12,921,487 | -0.57(-2.01%) |
Mar 04, 2022 | 28.82 | 28.86 | 28.26 | 28.60 | 10,951,728 | -1.26(-4.21%) |
Mar 03, 2022 | 30.26 | 30.34 | 29.70 | 29.85 | 9,404,481 | -0.86(-2.79%) |
Mar 02, 2022 | 30.47 | 30.73 | 30.40 | 30.71 | 6,974,615 | +0.66(+2.18%) |