Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.16 | 33.87 | 32.63 | 33.19 | 1,201,727 | -0.05(-0.15%) |
May 27, 2022 | 32.70 | 33.30 | 32.63 | 33.24 | 1,636,830 | +0.75(+2.31%) |
May 26, 2022 | 33.20 | 33.83 | 32.38 | 32.49 | 2,953,998 | -0.59(-1.79%) |
May 25, 2022 | 29.47 | 36.22 | 29.47 | 33.09 | 14,313,526 | +3.66(+12.42%) |
May 24, 2022 | 29.44 | 29.50 | 28.87 | 29.43 | 845,514 | -0.10(-0.33%) |
May 23, 2022 | 29.90 | 29.98 | 29.27 | 29.53 | 1,046,529 | +0.00(+0.00%) |
May 20, 2022 | 29.64 | 29.73 | 28.75 | 29.53 | 1,350,444 | +0.21(+0.71%) |
May 19, 2022 | 28.59 | 29.74 | 28.51 | 29.32 | 1,816,158 | +0.45(+1.57%) |
May 18, 2022 | 29.84 | 30.13 | 28.73 | 28.87 | 1,007,256 | -1.37(-4.54%) |
May 17, 2022 | 29.55 | 30.30 | 29.47 | 30.24 | 1,399,714 | +1.25(+4.29%) |
May 16, 2022 | 28.83 | 29.52 | 28.25 | 29.00 | 1,644,024 | +0.17(+0.58%) |
May 13, 2022 | 28.12 | 29.00 | 28.00 | 28.83 | 1,368,737 | +0.91(+3.26%) |
May 12, 2022 | 28.24 | 28.71 | 27.44 | 27.92 | 2,047,998 | +0.44(+1.62%) |
May 11, 2022 | 26.89 | 28.42 | 26.80 | 27.47 | 2,007,392 | +0.75(+2.81%) |
May 10, 2022 | 28.01 | 28.30 | 26.38 | 26.72 | 3,565,353 | -1.73(-6.08%) |
May 09, 2022 | 28.73 | 29.14 | 28.36 | 28.45 | 1,255,019 | -0.73(-2.51%) |
May 06, 2022 | 29.46 | 29.46 | 28.58 | 29.18 | 1,150,444 | -0.46(-1.57%) |
May 05, 2022 | 30.43 | 30.51 | 29.30 | 29.65 | 865,673 | -1.00(-3.26%) |
May 04, 2022 | 30.33 | 30.68 | 29.72 | 30.65 | 1,021,828 | +0.45(+1.51%) |
May 03, 2022 | 29.78 | 30.46 | 29.78 | 30.19 | 1,103,479 | +0.52(+1.77%) |
May 02, 2022 | 29.94 | 30.24 | 29.00 | 29.67 | 1,235,555 | -0.21(-0.69%) |
Apr 29, 2022 | 30.38 | 30.74 | 29.74 | 29.87 | 2,102,167 | -0.49(-1.63%) |
Apr 28, 2022 | 30.44 | 30.56 | 29.34 | 30.37 | 973,277 | +0.26(+0.85%) |
Apr 27, 2022 | 29.47 | 30.26 | 29.30 | 30.11 | 1,344,523 | +0.74(+2.52%) |
Apr 26, 2022 | 29.96 | 30.16 | 29.33 | 29.37 | 1,159,710 | -0.78(-2.59%) |
Apr 25, 2022 | 30.00 | 30.27 | 29.16 | 30.15 | 1,491,713 | -0.20(-0.65%) |
Apr 22, 2022 | 31.30 | 31.32 | 30.31 | 30.35 | 966,826 | -1.12(-3.55%) |
Apr 21, 2022 | 32.36 | 32.46 | 31.32 | 31.47 | 732,037 | -0.47(-1.48%) |
Apr 20, 2022 | 31.56 | 32.28 | 31.48 | 31.94 | 776,808 | +0.55(+1.76%) |
Apr 19, 2022 | 30.36 | 31.57 | 30.36 | 31.39 | 983,624 | +1.00(+3.28%) |
Apr 18, 2022 | 30.47 | 30.64 | 30.26 | 30.39 | 633,802 | +0.19(+0.62%) |
Apr 14, 2022 | 30.61 | 30.92 | 30.19 | 30.20 | 637,563 | -0.36(-1.16%) |
Apr 13, 2022 | 30.26 | 30.58 | 30.15 | 30.56 | 635,021 | +0.44(+1.48%) |
Apr 12, 2022 | 30.40 | 30.78 | 30.00 | 30.11 | 1,014,607 | -0.19(-0.62%) |
Apr 11, 2022 | 30.52 | 31.02 | 30.24 | 30.30 | 753,019 | -0.25(-0.81%) |
Apr 08, 2022 | 30.45 | 31.07 | 30.42 | 30.55 | 886,302 | +0.10(+0.32%) |
Apr 07, 2022 | 30.56 | 30.79 | 29.99 | 30.45 | 1,014,742 | -0.20(-0.64%) |
Apr 06, 2022 | 31.05 | 31.08 | 30.49 | 30.65 | 1,482,460 | -0.70(-2.24%) |
Apr 05, 2022 | 31.37 | 31.76 | 31.09 | 31.35 | 2,063,120 | -0.02(-0.06%) |
Apr 04, 2022 | 31.60 | 31.75 | 31.16 | 31.37 | 1,467,630 | -0.09(-0.28%) |
Apr 01, 2022 | 31.42 | 31.73 | 31.24 | 31.46 | 1,041,193 | +0.27(+0.86%) |
Mar 31, 2022 | 31.47 | 31.63 | 31.14 | 31.19 | 1,031,846 | -0.26(-0.82%) |
Mar 30, 2022 | 31.83 | 31.98 | 31.38 | 31.45 | 813,529 | -0.46(-1.46%) |
Mar 29, 2022 | 30.68 | 31.94 | 30.68 | 31.91 | 1,372,365 | +1.48(+4.87%) |
Mar 28, 2022 | 30.95 | 30.95 | 30.15 | 30.43 | 1,625,173 | -0.55(-1.79%) |
Mar 25, 2022 | 30.39 | 31.03 | 30.17 | 30.98 | 1,464,135 | +0.65(+2.15%) |
Mar 24, 2022 | 30.29 | 30.48 | 30.01 | 30.33 | 852,386 | +0.24(+0.79%) |
Mar 23, 2022 | 30.73 | 30.84 | 30.05 | 30.09 | 1,222,113 | -0.50(-1.65%) |
Mar 22, 2022 | 31.06 | 31.11 | 30.46 | 30.60 | 955,600 | -0.40(-1.28%) |
Mar 21, 2022 | 30.85 | 31.11 | 30.59 | 30.99 | 1,345,227 | +0.21(+0.67%) |
Mar 18, 2022 | 30.31 | 30.85 | 30.03 | 30.78 | 1,849,005 | +0.45(+1.50%) |
Mar 17, 2022 | 30.30 | 30.39 | 29.99 | 30.33 | 1,207,406 | -0.05(-0.16%) |
Mar 16, 2022 | 29.72 | 30.60 | 29.57 | 30.38 | 1,728,159 | +0.89(+3.02%) |
Mar 15, 2022 | 29.89 | 30.11 | 29.35 | 29.49 | 1,803,122 | -0.38(-1.26%) |
Mar 14, 2022 | 29.80 | 30.34 | 29.62 | 29.86 | 1,030,029 | +0.71(+2.44%) |
Mar 11, 2022 | 29.21 | 29.67 | 29.10 | 29.15 | 1,453,549 | -0.05(-0.17%) |
Mar 10, 2022 | 29.29 | 28.70 | 29.20 | 950,588 | -0.48(-1.63%) | |
Mar 09, 2022 | 28.83 | 30.18 | 28.63 | 29.69 | 1,922,636 | +0.51(+1.76%) |
Mar 08, 2022 | 28.35 | 29.43 | 27.82 | 29.17 | 1,914,868 | +0.86(+3.04%) |
Mar 07, 2022 | 30.02 | 30.14 | 27.99 | 28.31 | 2,854,744 | -1.89(-6.25%) |
Mar 04, 2022 | 30.86 | 30.91 | 30.13 | 30.20 | 1,256,055 | -1.24(-3.93%) |
Mar 03, 2022 | 31.86 | 32.03 | 31.27 | 31.44 | 1,319,208 | -0.20(-0.62%) |
Mar 02, 2022 | 31.28 | 31.81 | 30.97 | 31.63 | 1,548,935 | +0.43(+1.36%) |