Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.61 | 33.66 | 33.45 | 33.65 | 3,862,980 | -0.02(-0.06%) |
May 27, 2022 | 33.60 | 33.68 | 33.55 | 33.67 | 3,173,455 | +0.05(+0.15%) |
May 26, 2022 | 33.48 | 33.66 | 33.43 | 33.62 | 2,169,800 | +0.10(+0.30%) |
May 25, 2022 | 33.32 | 33.56 | 33.31 | 33.52 | 3,106,651 | +0.12(+0.36%) |
May 24, 2022 | 33.10 | 33.41 | 33.10 | 33.40 | 3,288,895 | +0.13(+0.39%) |
May 23, 2022 | 33.15 | 33.28 | 33.04 | 33.27 | 4,350,667 | +0.17(+0.52%) |
May 20, 2022 | 33.19 | 33.28 | 33.04 | 33.10 | 6,475,766 | -0.10(-0.30%) |
May 19, 2022 | 33.24 | 33.27 | 33.15 | 33.19 | 6,488,736 | -0.10(-0.30%) |
May 18, 2022 | 33.34 | 33.35 | 33.23 | 33.29 | 3,704,661 | -0.10(-0.30%) |
May 17, 2022 | 33.38 | 33.42 | 33.24 | 33.39 | 4,283,465 | +0.16(+0.48%) |
May 16, 2022 | 33.20 | 33.45 | 33.15 | 33.23 | 5,326,093 | -0.08(-0.24%) |
May 13, 2022 | 33.29 | 33.35 | 33.08 | 33.31 | 7,958,152 | +0.07(+0.21%) |
May 12, 2022 | 33.15 | 33.39 | 33.05 | 33.24 | 11,696,185 | -0.14(-0.42%) |
May 11, 2022 | 33.21 | 33.68 | 32.96 | 33.38 | 35,488,076 | +2.78(+9.07%) |
May 10, 2022 | 29.86 | 31.24 | 29.21 | 30.61 | 7,111,954 | +0.94(+3.15%) |
May 09, 2022 | 30.06 | 30.17 | 28.46 | 29.67 | 6,124,886 | -0.68(-2.23%) |
May 06, 2022 | 30.09 | 30.61 | 29.86 | 30.35 | 2,668,700 | +0.06(+0.20%) |
May 05, 2022 | 31.22 | 31.22 | 30.14 | 30.29 | 2,124,711 | -1.20(-3.82%) |
May 04, 2022 | 31.34 | 31.67 | 30.74 | 31.49 | 2,160,905 | +0.24(+0.76%) |
May 03, 2022 | 30.93 | 31.69 | 30.61 | 31.25 | 2,548,039 | +0.40(+1.29%) |
May 02, 2022 | 29.64 | 32.63 | 29.37 | 30.86 | 4,055,713 | +1.13(+3.82%) |
Apr 29, 2022 | 30.19 | 30.74 | 29.69 | 29.72 | 1,028,923 | -0.73(-2.39%) |
Apr 28, 2022 | 30.46 | 30.69 | 29.98 | 30.45 | 1,013,423 | +0.39(+1.29%) |
Apr 27, 2022 | 30.06 | 30.35 | 29.92 | 30.06 | 1,750,454 | -0.14(-0.46%) |
Apr 26, 2022 | 30.88 | 31.17 | 30.18 | 30.20 | 2,304,955 | -0.92(-2.94%) |
Apr 25, 2022 | 29.91 | 31.18 | 29.76 | 31.11 | 3,170,974 | +1.07(+3.58%) |
Apr 22, 2022 | 30.13 | 30.30 | 29.89 | 30.04 | 1,253,213 | -0.01(-0.03%) |
Apr 21, 2022 | 31.51 | 31.76 | 29.62 | 30.05 | 2,611,388 | -1.34(-4.28%) |
Apr 20, 2022 | 31.35 | 31.52 | 30.67 | 31.39 | 1,739,710 | +0.07(+0.22%) |
Apr 19, 2022 | 30.78 | 31.71 | 30.43 | 31.32 | 2,443,679 | +0.78(+2.54%) |
Apr 18, 2022 | 30.66 | 30.87 | 30.28 | 30.55 | 1,411,207 | -0.12(-0.39%) |
Apr 14, 2022 | 30.71 | 30.90 | 30.36 | 30.67 | 1,617,607 | -0.10(-0.32%) |
Apr 13, 2022 | 30.31 | 30.88 | 30.31 | 30.77 | 1,044,206 | +0.46(+1.51%) |
Apr 12, 2022 | 30.92 | 30.93 | 30.20 | 30.31 | 1,174,448 | -0.25(-0.81%) |
Apr 11, 2022 | 30.46 | 30.83 | 30.17 | 30.56 | 1,510,389 | -0.15(-0.49%) |
Apr 08, 2022 | 31.04 | 31.42 | 30.69 | 30.71 | 2,285,919 | -0.51(-1.63%) |
Apr 07, 2022 | 31.31 | 31.48 | 30.85 | 31.21 | 1,510,997 | +0.13(+0.42%) |
Apr 06, 2022 | 30.81 | 31.16 | 30.51 | 31.08 | 1,543,280 | -0.03(-0.10%) |
Apr 05, 2022 | 31.35 | 31.55 | 30.96 | 31.11 | 1,623,462 | -0.29(-0.92%) |
Apr 04, 2022 | 31.54 | 31.65 | 31.16 | 31.40 | 1,374,201 | +0.00(+0.00%) |
Apr 01, 2022 | 30.96 | 31.42 | 30.74 | 31.40 | 1,504,669 | +0.73(+2.37%) |
Mar 31, 2022 | 30.85 | 31.31 | 30.62 | 30.68 | 1,720,277 | -0.17(-0.55%) |
Mar 30, 2022 | 30.54 | 30.93 | 30.37 | 30.85 | 1,411,318 | +0.25(+0.81%) |
Mar 29, 2022 | 30.27 | 30.65 | 29.79 | 30.60 | 1,960,540 | +0.46(+1.52%) |
Mar 28, 2022 | 29.47 | 30.34 | 29.46 | 30.14 | 1,166,564 | +0.73(+2.47%) |
Mar 25, 2022 | 29.67 | 29.97 | 28.89 | 29.41 | 1,640,881 | -0.69(-2.28%) |
Mar 24, 2022 | 29.34 | 30.13 | 29.21 | 30.10 | 1,175,705 | +0.84(+2.86%) |
Mar 23, 2022 | 29.65 | 29.71 | 28.90 | 29.26 | 2,324,810 | -0.28(-0.94%) |
Mar 22, 2022 | 29.18 | 29.61 | 28.83 | 29.54 | 2,331,182 | +0.25(+0.85%) |
Mar 21, 2022 | 28.65 | 30.08 | 28.09 | 29.29 | 5,006,234 | +0.65(+2.26%) |
Mar 18, 2022 | 28.29 | 28.86 | 28.16 | 28.65 | 2,465,332 | +0.53(+1.88%) |
Mar 17, 2022 | 27.08 | 28.36 | 27.08 | 28.12 | 2,430,724 | +0.82(+2.99%) |
Mar 16, 2022 | 27.18 | 27.60 | 26.79 | 27.30 | 941,879 | +0.33(+1.22%) |
Mar 15, 2022 | 26.40 | 27.00 | 26.22 | 26.97 | 1,400,621 | +0.60(+2.26%) |
Mar 14, 2022 | 26.59 | 26.78 | 26.09 | 26.38 | 774,621 | -0.15(-0.56%) |
Mar 11, 2022 | 27.12 | 27.53 | 26.50 | 26.53 | 698,839 | -0.43(-1.59%) |
Mar 10, 2022 | 26.74 | 27.09 | 26.56 | 26.95 | 876,311 | -0.07(-0.25%) |
Mar 09, 2022 | 27.05 | 27.11 | 26.69 | 27.02 | 1,075,832 | +0.46(+1.72%) |
Mar 08, 2022 | 26.74 | 27.18 | 26.30 | 26.56 | 1,978,125 | -0.06(-0.22%) |
Mar 07, 2022 | 27.10 | 27.57 | 26.55 | 26.62 | 2,034,637 | -0.63(-2.30%) |
Mar 04, 2022 | 27.28 | 27.43 | 26.82 | 27.25 | 2,229,477 | -0.02(-0.07%) |
Mar 03, 2022 | 27.43 | 27.57 | 26.87 | 27.27 | 1,182,570 | -0.01(-0.04%) |
Mar 02, 2022 | 26.48 | 27.42 | 26.20 | 27.28 | 2,079,327 | +1.01(+3.86%) |