Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.94 | 32.43 | 31.27 | 31.99 | 6,134,658 | +0.15(+0.47%) |
May 27, 2022 | 30.91 | 31.85 | 30.91 | 31.85 | 3,267,123 | +0.87(+2.81%) |
May 26, 2022 | 29.78 | 31.26 | 29.78 | 30.97 | 3,528,769 | +1.74(+5.96%) |
May 25, 2022 | 27.43 | 29.52 | 27.40 | 29.23 | 4,501,764 | +1.37(+4.93%) |
May 24, 2022 | 28.58 | 28.58 | 27.62 | 27.86 | 6,594,987 | -1.17(-4.03%) |
May 23, 2022 | 29.60 | 29.74 | 28.60 | 29.03 | 4,461,429 | -0.10(-0.35%) |
May 20, 2022 | 29.36 | 29.50 | 28.31 | 29.13 | 5,467,109 | +0.41(+1.42%) |
May 19, 2022 | 28.98 | 29.63 | 28.69 | 28.72 | 4,351,539 | -0.82(-2.76%) |
May 18, 2022 | 29.21 | 30.62 | 28.84 | 29.54 | 5,484,104 | -1.09(-3.57%) |
May 17, 2022 | 30.41 | 30.97 | 29.63 | 30.63 | 6,690,640 | +0.93(+3.12%) |
May 16, 2022 | 28.99 | 30.27 | 28.98 | 29.70 | 6,753,540 | +0.48(+1.65%) |
May 13, 2022 | 28.21 | 29.84 | 28.13 | 29.22 | 6,643,269 | +0.82(+2.87%) |
May 12, 2022 | 26.22 | 29.28 | 26.06 | 28.41 | 12,847,699 | +3.81(+15.50%) |
May 11, 2022 | 26.35 | 26.46 | 24.47 | 24.59 | 8,650,359 | -1.64(-6.26%) |
May 10, 2022 | 27.13 | 27.27 | 25.68 | 26.24 | 7,734,696 | -0.51(-1.91%) |
May 09, 2022 | 27.64 | 28.24 | 26.60 | 26.75 | 8,679,527 | -1.39(-4.94%) |
May 06, 2022 | 28.73 | 28.93 | 27.45 | 28.14 | 4,449,748 | -1.06(-3.62%) |
May 05, 2022 | 30.41 | 30.48 | 28.74 | 29.19 | 4,398,052 | -1.64(-5.32%) |
May 04, 2022 | 30.42 | 30.91 | 29.19 | 30.84 | 3,751,381 | +0.47(+1.56%) |
May 03, 2022 | 31.05 | 31.29 | 29.94 | 30.36 | 4,515,928 | -0.80(-2.56%) |
May 02, 2022 | 30.61 | 31.19 | 30.16 | 31.16 | 2,488,593 | +0.63(+2.07%) |
Apr 29, 2022 | 31.00 | 31.44 | 30.39 | 30.53 | 2,808,453 | -0.45(-1.44%) |
Apr 28, 2022 | 30.60 | 31.22 | 29.94 | 30.97 | 3,788,367 | +0.63(+2.08%) |
Apr 27, 2022 | 29.93 | 31.07 | 29.74 | 30.34 | 6,166,709 | +0.26(+0.86%) |
Apr 26, 2022 | 30.57 | 30.64 | 29.69 | 30.08 | 2,711,557 | -0.68(-2.20%) |
Apr 25, 2022 | 30.30 | 30.78 | 29.85 | 30.76 | 4,956,404 | +0.19(+0.64%) |
Apr 22, 2022 | 31.51 | 31.64 | 30.48 | 30.57 | 3,024,525 | -1.47(-4.57%) |
Apr 21, 2022 | 32.89 | 33.25 | 31.73 | 32.03 | 3,180,652 | -0.39(-1.20%) |
Apr 20, 2022 | 33.05 | 33.29 | 32.39 | 32.42 | 2,243,164 | -0.33(-1.02%) |
Apr 19, 2022 | 31.74 | 33.13 | 31.64 | 32.76 | 3,490,461 | +1.31(+4.16%) |
Apr 18, 2022 | 31.43 | 31.84 | 31.07 | 31.45 | 4,249,039 | +0.16(+0.50%) |
Apr 14, 2022 | 32.06 | 32.46 | 31.03 | 31.29 | 4,668,404 | -0.64(-2.00%) |
Apr 13, 2022 | 31.62 | 32.31 | 31.62 | 31.93 | 3,391,637 | +0.34(+1.09%) |
Apr 12, 2022 | 31.72 | 32.46 | 31.49 | 31.59 | 3,873,242 | +0.47(+1.52%) |
Apr 11, 2022 | 30.52 | 32.25 | 30.27 | 31.11 | 4,520,287 | +0.28(+0.90%) |
Apr 08, 2022 | 30.82 | 31.69 | 30.32 | 30.84 | 4,098,101 | -0.05(-0.15%) |
Apr 07, 2022 | 31.10 | 31.34 | 29.96 | 30.88 | 4,461,484 | -0.27(-0.86%) |
Apr 06, 2022 | 31.60 | 31.75 | 30.59 | 31.15 | 4,959,755 | -0.81(-2.52%) |
Apr 05, 2022 | 33.07 | 33.31 | 31.85 | 31.96 | 4,039,242 | -1.62(-4.83%) |
Apr 04, 2022 | 33.40 | 33.92 | 33.02 | 33.58 | 3,505,780 | +0.09(+0.28%) |
Apr 01, 2022 | 34.68 | 34.75 | 33.21 | 33.49 | 3,677,413 | -0.96(-2.80%) |
Mar 31, 2022 | 35.95 | 36.09 | 34.30 | 34.45 | 4,600,450 | -1.87(-5.16%) |
Mar 30, 2022 | 36.95 | 37.18 | 36.13 | 36.33 | 3,330,623 | -0.92(-2.47%) |
Mar 29, 2022 | 36.56 | 37.42 | 36.48 | 37.24 | 3,265,294 | +1.63(+4.58%) |
Mar 28, 2022 | 35.38 | 35.66 | 35.08 | 35.61 | 2,456,542 | -0.05(-0.13%) |
Mar 25, 2022 | 35.16 | 35.80 | 35.02 | 35.66 | 2,727,328 | +0.74(+2.12%) |
Mar 24, 2022 | 35.15 | 35.15 | 34.56 | 34.92 | 4,903,949 | +0.11(+0.32%) |
Mar 23, 2022 | 34.72 | 35.01 | 34.51 | 34.80 | 5,689,446 | -0.30(-0.85%) |
Mar 22, 2022 | 35.59 | 36.29 | 34.85 | 35.10 | 5,944,340 | -0.03(-0.08%) |
Mar 21, 2022 | 35.75 | 35.89 | 34.57 | 35.13 | 3,948,890 | -0.49(-1.38%) |
Mar 18, 2022 | 34.13 | 35.66 | 34.04 | 35.62 | 10,611,489 | +0.91(+2.62%) |
Mar 17, 2022 | 33.97 | 34.71 | 33.85 | 34.71 | 4,363,036 | +0.34(+1.00%) |
Mar 16, 2022 | 33.33 | 35.11 | 33.09 | 34.37 | 5,031,952 | +1.77(+5.43%) |
Mar 15, 2022 | 32.06 | 33.28 | 31.61 | 32.60 | 6,313,721 | +1.31(+4.18%) |
Mar 14, 2022 | 31.93 | 32.21 | 30.96 | 31.29 | 5,809,836 | -0.57(-1.78%) |
Mar 11, 2022 | 33.32 | 33.39 | 31.79 | 31.86 | 5,057,132 | -1.13(-3.43%) |
Mar 10, 2022 | 32.51 | 32.99 | 4,786,559 | -0.29(-0.86%) | ||
Mar 09, 2022 | 31.57 | 33.51 | 31.57 | 33.27 | 6,824,001 | +3.20(+10.64%) |
Mar 08, 2022 | 30.06 | 31.42 | 29.40 | 30.08 | 6,484,155 | +0.29(+0.97%) |
Mar 07, 2022 | 33.54 | 33.80 | 29.47 | 29.79 | 10,167,199 | -4.02(-11.88%) |
Mar 04, 2022 | 36.32 | 36.50 | 33.70 | 33.80 | 6,498,362 | -3.11(-8.42%) |
Mar 03, 2022 | 38.12 | 38.39 | 36.55 | 36.91 | 4,339,820 | -1.21(-3.16%) |
Mar 02, 2022 | 36.22 | 38.42 | 36.22 | 38.12 | 7,353,597 | +2.34(+6.54%) |