Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.83 | 32.06 | 30.83 | 31.07 | 3,029,439 | -1.04(-3.25%) |
May 27, 2022 | 31.55 | 32.39 | 31.50 | 32.11 | 2,042,473 | +0.44(+1.38%) |
May 26, 2022 | 31.09 | 31.80 | 31.09 | 31.68 | 2,027,585 | +0.76(+2.47%) |
May 25, 2022 | 30.59 | 31.04 | 30.44 | 30.91 | 1,730,495 | +0.15(+0.48%) |
May 24, 2022 | 30.25 | 30.93 | 30.13 | 30.76 | 2,007,505 | +0.07(+0.21%) |
May 23, 2022 | 30.08 | 30.79 | 29.91 | 30.70 | 2,056,783 | +1.07(+3.62%) |
May 20, 2022 | 29.64 | 30.01 | 29.00 | 29.63 | 2,239,373 | +0.25(+0.84%) |
May 19, 2022 | 28.70 | 29.71 | 28.64 | 29.38 | 2,636,072 | -0.04(-0.12%) |
May 18, 2022 | 30.69 | 30.80 | 29.19 | 29.41 | 2,566,269 | -0.66(-2.19%) |
May 17, 2022 | 29.88 | 30.23 | 29.62 | 30.07 | 2,923,846 | +0.52(+1.77%) |
May 16, 2022 | 28.98 | 29.72 | 28.97 | 29.55 | 2,953,983 | +1.24(+4.37%) |
May 13, 2022 | 27.33 | 28.39 | 27.32 | 28.32 | 3,119,317 | +1.13(+4.14%) |
May 12, 2022 | 27.02 | 27.22 | 26.45 | 27.19 | 2,824,636 | -0.23(-0.84%) |
May 11, 2022 | 27.67 | 28.27 | 27.38 | 27.42 | 2,576,460 | +0.22(+0.81%) |
May 10, 2022 | 27.26 | 27.44 | 26.57 | 27.20 | 3,537,519 | +0.64(+2.41%) |
May 09, 2022 | 27.82 | 27.86 | 26.46 | 26.56 | 4,480,608 | -1.53(-5.45%) |
May 06, 2022 | 28.43 | 28.54 | 27.70 | 28.09 | 2,566,572 | -0.16(-0.55%) |
May 05, 2022 | 29.03 | 29.21 | 27.66 | 28.24 | 2,385,288 | -0.98(-3.35%) |
May 04, 2022 | 28.85 | 29.31 | 28.24 | 29.22 | 2,933,380 | +0.74(+2.60%) |
May 03, 2022 | 28.43 | 28.84 | 28.28 | 28.48 | 2,372,162 | +0.84(+3.05%) |
May 02, 2022 | 27.72 | 27.78 | 27.02 | 27.64 | 2,886,881 | +0.00(+0.00%) |
Apr 29, 2022 | 28.32 | 28.76 | 27.61 | 27.64 | 3,649,609 | +0.25(+0.90%) |
Apr 28, 2022 | 26.99 | 27.60 | 26.48 | 27.39 | 3,668,828 | +0.12(+0.44%) |
Apr 27, 2022 | 27.19 | 27.52 | 26.88 | 27.27 | 3,023,916 | +0.22(+0.81%) |
Apr 26, 2022 | 27.06 | 27.82 | 27.04 | 27.05 | 3,121,500 | -0.20(-0.74%) |
Apr 25, 2022 | 27.38 | 27.38 | 26.33 | 27.25 | 3,182,444 | -0.98(-3.47%) |
Apr 22, 2022 | 28.76 | 29.18 | 28.20 | 28.23 | 2,663,901 | -0.90(-3.08%) |
Apr 21, 2022 | 30.42 | 30.47 | 28.98 | 29.13 | 3,327,189 | -0.82(-2.72%) |
Apr 20, 2022 | 29.90 | 30.10 | 29.53 | 29.95 | 1,819,050 | +0.16(+0.55%) |
Apr 19, 2022 | 29.47 | 30.08 | 29.47 | 29.78 | 1,727,887 | -0.44(-1.45%) |
Apr 18, 2022 | 30.22 | 30.48 | 29.84 | 30.22 | 1,091,168 | +0.24(+0.79%) |
Apr 14, 2022 | 29.30 | 30.32 | 29.29 | 29.98 | 1,504,376 | -0.24(-0.79%) |
Apr 13, 2022 | 29.62 | 30.27 | 29.47 | 30.22 | 2,113,719 | +1.00(+3.42%) |
Apr 12, 2022 | 29.17 | 29.61 | 29.10 | 29.22 | 2,782,805 | +0.60(+2.08%) |
Apr 11, 2022 | 28.94 | 28.98 | 28.60 | 28.63 | 3,383,749 | -0.14(-0.48%) |
Apr 08, 2022 | 28.29 | 29.05 | 28.28 | 28.76 | 3,065,934 | +0.81(+2.88%) |
Apr 07, 2022 | 28.04 | 28.23 | 27.45 | 27.96 | 3,577,319 | +0.41(+1.50%) |
Apr 06, 2022 | 27.76 | 27.93 | 27.25 | 27.55 | 2,356,425 | +0.14(+0.50%) |
Apr 05, 2022 | 28.24 | 28.43 | 27.35 | 27.41 | 2,138,163 | -0.78(-2.76%) |
Apr 04, 2022 | 28.23 | 28.43 | 27.84 | 28.19 | 2,493,590 | +0.08(+0.29%) |
Apr 01, 2022 | 27.84 | 28.21 | 27.73 | 28.11 | 2,977,869 | +0.57(+2.06%) |
Mar 31, 2022 | 27.69 | 28.18 | 27.51 | 27.54 | 2,336,238 | -0.35(-1.25%) |
Mar 30, 2022 | 27.82 | 28.15 | 27.70 | 27.89 | 2,305,511 | +0.19(+0.69%) |
Mar 29, 2022 | 27.61 | 27.75 | 27.13 | 27.69 | 2,855,982 | -0.32(-1.14%) |
Mar 28, 2022 | 28.16 | 28.20 | 27.72 | 28.01 | 2,030,138 | -0.64(-2.24%) |
Mar 25, 2022 | 28.23 | 28.83 | 28.12 | 28.65 | 2,726,028 | +0.82(+2.96%) |
Mar 24, 2022 | 27.95 | 28.14 | 27.78 | 27.83 | 2,229,137 | -0.07(-0.26%) |
Mar 23, 2022 | 27.47 | 28.26 | 27.47 | 27.90 | 2,671,388 | +0.56(+2.04%) |
Mar 22, 2022 | 27.69 | 27.69 | 27.15 | 27.35 | 2,272,534 | +0.18(+0.67%) |
Mar 21, 2022 | 26.77 | 27.43 | 26.72 | 27.16 | 3,148,236 | +1.25(+4.84%) |
Mar 18, 2022 | 25.07 | 25.94 | 25.04 | 25.91 | 4,739,938 | +0.38(+1.47%) |
Mar 17, 2022 | 24.88 | 25.60 | 24.63 | 25.53 | 3,867,283 | +1.22(+5.01%) |
Mar 16, 2022 | 24.32 | 24.63 | 23.96 | 24.31 | 3,416,667 | +0.06(+0.26%) |
Mar 15, 2022 | 24.58 | 24.77 | 23.99 | 24.25 | 3,009,474 | -0.94(-3.74%) |
Mar 14, 2022 | 25.67 | 25.71 | 24.92 | 25.19 | 3,754,977 | -0.77(-2.96%) |
Mar 11, 2022 | 26.11 | 26.36 | 25.92 | 25.96 | 3,270,472 | -0.46(-1.73%) |
Mar 10, 2022 | 25.78 | 26.48 | 26.42 | 4,271,334 | +1.04(+4.11%) | |
Mar 09, 2022 | 25.82 | 25.91 | 25.10 | 25.38 | 4,662,850 | -0.97(-3.68%) |
Mar 08, 2022 | 26.85 | 27.35 | 25.69 | 26.35 | 7,445,155 | +0.32(+1.23%) |
Mar 07, 2022 | 25.17 | 26.40 | 24.85 | 26.03 | 9,059,291 | +2.29(+9.65%) |
Mar 04, 2022 | 22.76 | 23.75 | 22.73 | 23.74 | 6,129,502 | -0.34(-1.41%) |
Mar 03, 2022 | 24.12 | 24.17 | 23.80 | 24.08 | 3,007,066 | -0.41(-1.68%) |
Mar 02, 2022 | 24.21 | 24.72 | 24.17 | 24.49 | 3,014,549 | +1.12(+4.78%) |