Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.74 | 30.78 | 30.05 | 30.25 | 611,436 | -0.11(-0.36%) |
May 27, 2022 | 29.98 | 30.52 | 29.93 | 30.36 | 1,338,108 | +0.55(+1.85%) |
May 26, 2022 | 29.89 | 30.44 | 29.57 | 29.81 | 694,938 | -0.19(-0.63%) |
May 25, 2022 | 30.42 | 30.64 | 29.79 | 30.00 | 626,054 | -0.53(-1.74%) |
May 24, 2022 | 31.11 | 31.13 | 30.44 | 30.53 | 1,909,692 | -0.30(-0.97%) |
May 23, 2022 | 31.03 | 31.11 | 30.73 | 30.83 | 353,916 | -0.25(-0.80%) |
May 20, 2022 | 30.87 | 31.11 | 30.48 | 31.08 | 531,395 | +0.65(+2.14%) |
May 19, 2022 | 29.99 | 30.60 | 29.96 | 30.43 | 519,596 | +0.84(+2.84%) |
May 18, 2022 | 29.83 | 30.24 | 29.53 | 29.59 | 940,144 | -0.81(-2.66%) |
May 17, 2022 | 30.00 | 30.49 | 29.63 | 30.40 | 951,730 | +1.02(+3.47%) |
May 16, 2022 | 29.18 | 29.84 | 29.07 | 29.38 | 689,532 | +0.06(+0.20%) |
May 13, 2022 | 28.71 | 29.47 | 28.48 | 29.32 | 758,626 | +1.00(+3.53%) |
May 12, 2022 | 27.98 | 28.61 | 27.73 | 28.32 | 1,004,096 | +0.34(+1.22%) |
May 11, 2022 | 29.28 | 29.56 | 27.42 | 27.98 | 1,062,494 | -1.46(-4.96%) |
May 10, 2022 | 29.59 | 30.00 | 29.07 | 29.44 | 959,071 | +0.28(+0.96%) |
May 09, 2022 | 30.39 | 30.44 | 29.00 | 29.16 | 998,306 | -1.65(-5.36%) |
May 06, 2022 | 32.01 | 32.06 | 30.66 | 30.81 | 957,182 | -2.51(-7.53%) |
May 05, 2022 | 34.04 | 34.22 | 32.99 | 33.32 | 1,837,502 | -0.23(-0.69%) |
May 04, 2022 | 34.01 | 34.03 | 32.37 | 33.55 | 824,053 | -0.81(-2.36%) |
May 03, 2022 | 34.33 | 34.76 | 34.26 | 34.36 | 402,382 | -0.45(-1.29%) |
May 02, 2022 | 34.51 | 34.98 | 34.06 | 34.81 | 383,536 | -0.37(-1.05%) |
Apr 29, 2022 | 35.56 | 35.85 | 35.05 | 35.18 | 387,850 | +0.11(+0.31%) |
Apr 28, 2022 | 35.22 | 35.34 | 34.43 | 35.07 | 511,027 | +0.02(+0.06%) |
Apr 27, 2022 | 35.14 | 35.49 | 34.80 | 35.05 | 587,199 | +0.31(+0.89%) |
Apr 26, 2022 | 36.05 | 36.17 | 34.74 | 34.74 | 550,986 | -1.35(-3.74%) |
Apr 25, 2022 | 35.84 | 36.41 | 35.59 | 36.09 | 819,738 | -0.37(-1.01%) |
Apr 22, 2022 | 37.23 | 37.31 | 36.42 | 36.46 | 419,716 | -1.02(-2.72%) |
Apr 21, 2022 | 38.12 | 38.20 | 37.33 | 37.48 | 405,635 | -0.52(-1.37%) |
Apr 20, 2022 | 38.21 | 38.22 | 37.86 | 38.00 | 495,135 | +0.11(+0.29%) |
Apr 19, 2022 | 37.21 | 38.13 | 37.15 | 37.89 | 864,036 | +1.46(+4.01%) |
Apr 18, 2022 | 36.59 | 36.65 | 36.00 | 36.43 | 722,081 | -0.32(-0.87%) |
Apr 14, 2022 | 36.78 | 37.62 | 36.11 | 36.75 | 432,427 | -0.35(-0.94%) |
Apr 13, 2022 | 37.10 | 37.38 | 36.74 | 37.10 | 870,566 | +0.57(+1.56%) |
Apr 12, 2022 | 37.03 | 37.09 | 36.31 | 36.53 | 1,575,322 | +0.75(+2.10%) |
Apr 11, 2022 | 37.20 | 37.30 | 35.74 | 35.78 | 1,934,255 | -0.94(-2.56%) |
Apr 08, 2022 | 37.04 | 37.44 | 36.68 | 36.72 | 1,010,957 | -1.85(-4.80%) |
Apr 07, 2022 | 38.38 | 38.70 | 38.01 | 38.57 | 401,556 | +0.96(+2.55%) |
Apr 06, 2022 | 37.62 | 37.81 | 37.22 | 37.61 | 409,329 | -0.56(-1.47%) |
Apr 05, 2022 | 38.48 | 38.59 | 37.84 | 38.17 | 413,090 | +0.32(+0.85%) |
Apr 04, 2022 | 37.43 | 37.88 | 37.24 | 37.85 | 326,189 | +1.21(+3.30%) |
Apr 01, 2022 | 36.20 | 36.68 | 36.05 | 36.64 | 264,737 | +0.46(+1.27%) |
Mar 31, 2022 | 36.80 | 36.96 | 36.15 | 36.18 | 224,409 | -0.62(-1.68%) |
Mar 30, 2022 | 36.65 | 37.68 | 36.56 | 36.80 | 409,212 | +1.16(+3.25%) |
Mar 29, 2022 | 36.23 | 36.45 | 35.47 | 35.64 | 587,206 | -0.39(-1.08%) |
Mar 28, 2022 | 35.13 | 36.07 | 35.13 | 36.03 | 507,743 | +0.89(+2.53%) |
Mar 25, 2022 | 35.57 | 35.57 | 34.89 | 35.14 | 368,758 | -0.01(-0.03%) |
Mar 24, 2022 | 35.00 | 35.18 | 34.73 | 35.15 | 290,354 | +0.35(+1.01%) |
Mar 23, 2022 | 35.23 | 35.56 | 34.72 | 34.80 | 316,397 | -1.11(-3.09%) |
Mar 22, 2022 | 35.62 | 36.02 | 35.46 | 35.91 | 281,216 | +0.03(+0.08%) |
Mar 21, 2022 | 35.72 | 36.26 | 35.52 | 35.88 | 659,305 | -0.25(-0.69%) |
Mar 18, 2022 | 35.44 | 36.49 | 35.44 | 36.13 | 1,591,626 | -0.36(-0.99%) |
Mar 17, 2022 | 35.72 | 36.52 | 35.49 | 36.49 | 633,352 | +0.65(+1.81%) |
Mar 16, 2022 | 34.47 | 36.01 | 34.47 | 35.84 | 812,485 | +2.33(+6.95%) |
Mar 15, 2022 | 33.02 | 33.51 | 32.83 | 33.51 | 571,006 | +0.97(+2.98%) |
Mar 14, 2022 | 32.38 | 33.13 | 32.33 | 32.54 | 518,286 | +0.83(+2.62%) |
Mar 11, 2022 | 32.66 | 32.80 | 31.63 | 31.71 | 324,535 | -0.86(-2.64%) |
Mar 10, 2022 | 32.56 | 32.84 | 32.35 | 32.57 | 404,794 | -0.36(-1.09%) |
Mar 09, 2022 | 32.28 | 33.15 | 32.20 | 32.93 | 505,519 | +1.12(+3.52%) |
Mar 08, 2022 | 31.71 | 32.78 | 31.20 | 31.81 | 626,016 | -0.16(-0.50%) |
Mar 07, 2022 | 31.75 | 32.27 | 31.63 | 31.97 | 850,614 | +0.95(+3.06%) |
Mar 04, 2022 | 30.97 | 31.52 | 30.83 | 31.02 | 435,788 | -1.28(-3.96%) |
Mar 03, 2022 | 33.16 | 33.25 | 32.11 | 32.30 | 440,823 | -1.17(-3.50%) |
Mar 02, 2022 | 33.78 | 33.81 | 33.03 | 33.47 | 463,920 | -0.56(-1.65%) |