Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.86 | 32.08 | 30.86 | 31.09 | 3,027,105 | -1.04(-3.25%) |
May 27, 2022 | 31.57 | 32.42 | 31.52 | 32.14 | 2,040,899 | +0.44(+1.38%) |
May 26, 2022 | 31.11 | 31.82 | 31.11 | 31.70 | 2,026,023 | +0.76(+2.47%) |
May 25, 2022 | 30.62 | 31.07 | 30.46 | 30.94 | 1,729,162 | +0.15(+0.48%) |
May 24, 2022 | 30.27 | 30.95 | 30.16 | 30.79 | 2,005,958 | +0.07(+0.21%) |
May 23, 2022 | 30.11 | 30.81 | 29.93 | 30.72 | 2,055,198 | +1.07(+3.62%) |
May 20, 2022 | 29.67 | 30.03 | 29.02 | 29.65 | 2,237,647 | +0.25(+0.84%) |
May 19, 2022 | 28.72 | 29.73 | 28.66 | 29.40 | 2,634,040 | -0.04(-0.12%) |
May 18, 2022 | 30.71 | 30.82 | 29.21 | 29.44 | 2,564,291 | -0.66(-2.19%) |
May 17, 2022 | 29.90 | 30.25 | 29.64 | 30.10 | 2,921,593 | +0.52(+1.77%) |
May 16, 2022 | 29.01 | 29.74 | 28.99 | 29.57 | 2,951,707 | +1.24(+4.37%) |
May 13, 2022 | 27.35 | 28.41 | 27.34 | 28.34 | 3,116,913 | +1.13(+4.14%) |
May 12, 2022 | 27.05 | 27.24 | 26.47 | 27.21 | 2,822,460 | -0.23(-0.83%) |
May 11, 2022 | 27.70 | 28.29 | 27.40 | 27.44 | 2,574,475 | +0.22(+0.81%) |
May 10, 2022 | 27.28 | 27.46 | 26.59 | 27.22 | 3,534,793 | +0.64(+2.41%) |
May 09, 2022 | 27.84 | 27.88 | 26.48 | 26.58 | 4,477,155 | -1.53(-5.44%) |
May 06, 2022 | 28.45 | 28.56 | 27.72 | 28.11 | 2,564,595 | -0.16(-0.55%) |
May 05, 2022 | 29.05 | 29.24 | 27.68 | 28.26 | 2,383,450 | -0.98(-3.35%) |
May 04, 2022 | 28.87 | 29.33 | 28.26 | 29.25 | 2,931,119 | +0.74(+2.60%) |
May 03, 2022 | 28.46 | 28.86 | 28.31 | 28.50 | 2,370,334 | +0.84(+3.05%) |
May 02, 2022 | 27.74 | 27.80 | 27.04 | 27.66 | 2,884,656 | +0.00(+0.00%) |
Apr 29, 2022 | 28.34 | 28.78 | 27.63 | 27.66 | 3,646,796 | +0.25(+0.90%) |
Apr 28, 2022 | 27.01 | 27.62 | 26.50 | 27.41 | 3,666,001 | +0.12(+0.44%) |
Apr 27, 2022 | 27.21 | 27.54 | 26.90 | 27.29 | 3,021,586 | +0.22(+0.81%) |
Apr 26, 2022 | 27.08 | 27.84 | 27.06 | 27.07 | 3,119,094 | -0.20(-0.74%) |
Apr 25, 2022 | 27.40 | 27.40 | 26.35 | 27.27 | 3,179,991 | -0.98(-3.47%) |
Apr 22, 2022 | 28.78 | 29.20 | 28.22 | 28.26 | 2,661,848 | -0.90(-3.08%) |
Apr 21, 2022 | 30.45 | 30.49 | 29.00 | 29.15 | 3,324,625 | -0.82(-2.72%) |
Apr 20, 2022 | 29.92 | 30.12 | 29.56 | 29.97 | 1,817,648 | +0.17(+0.55%) |
Apr 19, 2022 | 29.49 | 30.11 | 29.49 | 29.80 | 1,726,555 | -0.44(-1.45%) |
Apr 18, 2022 | 30.24 | 30.50 | 29.86 | 30.24 | 1,090,327 | +0.24(+0.79%) |
Apr 14, 2022 | 29.32 | 30.34 | 29.31 | 30.01 | 1,503,217 | -0.24(-0.79%) |
Apr 13, 2022 | 29.64 | 30.29 | 29.49 | 30.24 | 2,112,090 | +1.00(+3.42%) |
Apr 12, 2022 | 29.19 | 29.63 | 29.13 | 29.25 | 2,780,661 | +0.60(+2.08%) |
Apr 11, 2022 | 28.96 | 29.00 | 28.63 | 28.65 | 3,381,142 | -0.14(-0.48%) |
Apr 08, 2022 | 28.31 | 29.07 | 28.30 | 28.79 | 3,063,571 | +0.81(+2.88%) |
Apr 07, 2022 | 28.06 | 28.26 | 27.48 | 27.98 | 3,574,563 | +0.41(+1.50%) |
Apr 06, 2022 | 27.78 | 27.95 | 27.27 | 27.57 | 2,354,609 | +0.14(+0.50%) |
Apr 05, 2022 | 28.26 | 28.46 | 27.37 | 27.43 | 2,136,515 | -0.78(-2.76%) |
Apr 04, 2022 | 28.26 | 28.46 | 27.86 | 28.21 | 2,491,668 | +0.08(+0.29%) |
Apr 01, 2022 | 27.86 | 28.23 | 27.75 | 28.13 | 2,975,574 | +0.57(+2.06%) |
Mar 31, 2022 | 27.71 | 28.20 | 27.53 | 27.56 | 2,334,438 | -0.35(-1.25%) |
Mar 30, 2022 | 27.84 | 28.17 | 27.72 | 27.91 | 2,303,734 | +0.19(+0.69%) |
Mar 29, 2022 | 27.63 | 27.77 | 27.15 | 27.71 | 2,853,781 | -0.32(-1.14%) |
Mar 28, 2022 | 28.18 | 28.22 | 27.74 | 28.04 | 2,028,574 | -0.64(-2.24%) |
Mar 25, 2022 | 28.26 | 28.86 | 28.15 | 28.68 | 2,723,927 | +0.82(+2.96%) |
Mar 24, 2022 | 27.97 | 28.16 | 27.80 | 27.85 | 2,227,419 | -0.07(-0.26%) |
Mar 23, 2022 | 27.49 | 28.28 | 27.49 | 27.93 | 2,669,330 | +0.56(+2.04%) |
Mar 22, 2022 | 27.71 | 27.71 | 27.17 | 27.37 | 2,270,782 | +0.18(+0.67%) |
Mar 21, 2022 | 26.79 | 27.45 | 26.74 | 27.18 | 3,145,810 | +1.26(+4.84%) |
Mar 18, 2022 | 25.09 | 25.96 | 25.06 | 25.93 | 4,736,286 | +0.38(+1.47%) |
Mar 17, 2022 | 24.90 | 25.62 | 24.65 | 25.55 | 3,864,303 | +1.22(+5.01%) |
Mar 16, 2022 | 24.34 | 24.64 | 23.98 | 24.33 | 3,414,034 | +0.06(+0.26%) |
Mar 15, 2022 | 24.60 | 24.79 | 24.01 | 24.27 | 3,007,155 | -0.94(-3.74%) |
Mar 14, 2022 | 25.69 | 25.73 | 24.94 | 25.21 | 3,752,083 | -0.77(-2.96%) |
Mar 11, 2022 | 26.13 | 26.38 | 25.94 | 25.98 | 3,267,951 | -0.46(-1.73%) |
Mar 10, 2022 | 25.80 | 26.50 | 26.44 | 4,268,043 | +1.04(+4.11%) | |
Mar 09, 2022 | 25.84 | 25.93 | 25.12 | 25.40 | 4,659,256 | -0.97(-3.68%) |
Mar 08, 2022 | 26.87 | 27.38 | 25.71 | 26.37 | 7,439,418 | +0.32(+1.23%) |
Mar 07, 2022 | 25.19 | 26.42 | 24.87 | 26.05 | 9,052,310 | +2.29(+9.65%) |
Mar 04, 2022 | 22.77 | 23.76 | 22.75 | 23.76 | 6,124,779 | -0.34(-1.41%) |
Mar 03, 2022 | 24.14 | 24.19 | 23.82 | 24.09 | 3,004,749 | -0.41(-1.68%) |
Mar 02, 2022 | 24.23 | 24.74 | 24.19 | 24.51 | 3,012,226 | +1.12(+4.78%) |