Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.49 | 30.68 | 30.19 | 30.41 | 5,622,684 | -0.35(-1.14%) |
May 27, 2022 | 30.22 | 30.77 | 30.17 | 30.76 | 3,578,380 | +0.42(+1.38%) |
May 26, 2022 | 30.32 | 30.55 | 30.26 | 30.34 | 4,390,227 | +0.13(+0.44%) |
May 25, 2022 | 29.71 | 30.22 | 29.71 | 30.21 | 4,837,206 | +0.50(+1.69%) |
May 24, 2022 | 29.29 | 29.77 | 29.11 | 29.71 | 2,578,034 | +0.45(+1.52%) |
May 23, 2022 | 29.37 | 29.50 | 29.12 | 29.26 | 4,847,103 | +0.25(+0.85%) |
May 20, 2022 | 29.15 | 29.18 | 28.68 | 29.01 | 4,327,468 | -0.08(-0.26%) |
May 19, 2022 | 28.93 | 29.24 | 28.74 | 29.09 | 3,700,580 | -0.01(-0.03%) |
May 18, 2022 | 29.73 | 29.82 | 29.03 | 29.10 | 4,687,276 | -0.50(-1.70%) |
May 17, 2022 | 29.38 | 29.60 | 29.00 | 29.60 | 4,640,563 | +0.38(+1.29%) |
May 16, 2022 | 29.34 | 29.47 | 29.07 | 29.22 | 4,278,413 | -0.06(-0.19%) |
May 13, 2022 | 28.90 | 29.30 | 28.70 | 29.28 | 4,174,858 | +0.60(+2.11%) |
May 12, 2022 | 28.65 | 28.73 | 28.12 | 28.68 | 6,440,292 | -0.01(-0.03%) |
May 11, 2022 | 28.83 | 29.41 | 28.66 | 28.69 | 7,056,829 | -0.08(-0.26%) |
May 10, 2022 | 28.72 | 29.42 | 28.31 | 28.76 | 6,734,145 | +0.09(+0.33%) |
May 09, 2022 | 28.80 | 29.03 | 28.51 | 28.67 | 4,952,560 | -0.33(-1.14%) |
May 06, 2022 | 29.04 | 29.34 | 28.74 | 29.00 | 7,290,533 | -0.20(-0.68%) |
May 05, 2022 | 29.51 | 29.63 | 28.86 | 29.20 | 5,522,931 | -0.38(-1.28%) |
May 04, 2022 | 29.06 | 29.62 | 28.96 | 29.57 | 6,725,784 | +0.75(+2.62%) |
May 03, 2022 | 28.58 | 29.23 | 28.25 | 28.82 | 6,309,797 | +0.30(+1.06%) |
May 02, 2022 | 28.94 | 29.19 | 28.19 | 28.52 | 7,715,644 | -0.37(-1.27%) |
Apr 29, 2022 | 29.58 | 29.61 | 28.84 | 28.88 | 4,646,741 | -0.78(-2.64%) |
Apr 28, 2022 | 29.61 | 29.81 | 29.47 | 29.67 | 6,183,732 | +0.10(+0.35%) |
Apr 27, 2022 | 29.57 | 30.07 | 29.23 | 29.56 | 6,428,390 | +0.04(+0.13%) |
Apr 26, 2022 | 29.99 | 30.19 | 29.52 | 29.53 | 4,710,278 | -0.43(-1.45%) |
Apr 25, 2022 | 30.07 | 30.14 | 29.43 | 29.96 | 5,530,906 | -0.08(-0.25%) |
Apr 22, 2022 | 30.49 | 30.49 | 30.02 | 30.04 | 5,632,402 | -0.41(-1.33%) |
Apr 21, 2022 | 30.95 | 31.14 | 30.34 | 30.44 | 8,622,918 | -0.46(-1.50%) |
Apr 20, 2022 | 30.72 | 31.04 | 30.62 | 30.90 | 5,100,324 | +0.55(+1.80%) |
Apr 19, 2022 | 30.57 | 30.70 | 30.23 | 30.36 | 5,565,266 | -0.10(-0.34%) |
Apr 18, 2022 | 30.66 | 30.80 | 30.36 | 30.46 | 3,449,607 | -0.11(-0.37%) |
Apr 14, 2022 | 30.64 | 30.79 | 30.50 | 30.57 | 5,726,411 | +0.08(+0.25%) |
Apr 13, 2022 | 30.48 | 30.63 | 30.16 | 30.50 | 3,952,052 | +0.07(+0.22%) |
Apr 12, 2022 | 30.26 | 30.72 | 30.12 | 30.43 | 5,113,147 | +0.02(+0.06%) |
Apr 11, 2022 | 30.71 | 30.87 | 30.35 | 30.41 | 6,062,464 | -0.25(-0.80%) |
Apr 08, 2022 | 30.33 | 30.84 | 30.17 | 30.66 | 6,520,109 | +0.45(+1.50%) |
Apr 07, 2022 | 29.95 | 30.35 | 29.66 | 30.21 | 9,968,406 | +0.23(+0.76%) |
Apr 06, 2022 | 29.40 | 30.04 | 29.29 | 29.98 | 5,514,825 | +0.70(+2.38%) |
Apr 05, 2022 | 29.24 | 29.62 | 29.24 | 29.28 | 5,514,612 | +0.09(+0.32%) |
Apr 04, 2022 | 29.14 | 29.27 | 28.71 | 29.19 | 3,640,227 | -0.21(-0.71%) |
Apr 01, 2022 | 28.94 | 29.48 | 28.75 | 29.39 | 4,465,848 | +0.48(+1.66%) |
Mar 31, 2022 | 28.90 | 29.33 | 28.72 | 28.91 | 6,825,066 | -0.13(-0.46%) |
Mar 30, 2022 | 28.95 | 29.22 | 28.93 | 29.05 | 4,591,164 | -0.02(-0.06%) |
Mar 29, 2022 | 28.71 | 29.06 | 28.60 | 29.06 | 4,289,436 | +0.40(+1.38%) |
Mar 28, 2022 | 28.68 | 28.71 | 28.42 | 28.67 | 3,571,514 | -0.03(-0.10%) |
Mar 25, 2022 | 28.15 | 28.71 | 28.11 | 28.70 | 3,391,631 | +0.59(+2.12%) |
Mar 24, 2022 | 27.95 | 28.17 | 27.89 | 28.10 | 3,340,564 | +0.15(+0.54%) |
Mar 23, 2022 | 27.86 | 28.13 | 27.66 | 27.95 | 4,347,893 | +0.14(+0.51%) |
Mar 22, 2022 | 27.83 | 27.96 | 27.70 | 27.81 | 5,616,536 | +0.00(+0.00%) |
Mar 21, 2022 | 27.58 | 27.94 | 27.51 | 27.81 | 4,058,411 | +0.40(+1.45%) |
Mar 18, 2022 | 27.46 | 27.66 | 27.21 | 27.41 | 11,016,859 | -0.03(-0.10%) |
Mar 17, 2022 | 27.28 | 27.61 | 27.10 | 27.44 | 4,771,063 | +0.20(+0.73%) |
Mar 16, 2022 | 27.25 | 27.36 | 26.76 | 27.24 | 6,202,804 | -0.01(-0.03%) |
Mar 15, 2022 | 27.14 | 27.32 | 26.96 | 27.25 | 5,656,250 | +0.44(+1.65%) |
Mar 14, 2022 | 27.04 | 27.25 | 26.67 | 26.81 | 3,688,775 | -0.04(-0.14%) |
Mar 11, 2022 | 27.05 | 27.30 | 26.83 | 26.85 | 2,721,144 | -0.24(-0.87%) |
Mar 10, 2022 | 26.73 | 27.11 | 27.08 | 3,933,839 | +0.30(+1.13%) | |
Mar 09, 2022 | 27.18 | 27.27 | 26.74 | 26.78 | 4,022,138 | -0.15(-0.56%) |
Mar 08, 2022 | 27.28 | 27.37 | 26.89 | 26.93 | 4,667,918 | -0.18(-0.66%) |
Mar 07, 2022 | 27.28 | 27.41 | 26.79 | 27.11 | 5,652,843 | -0.25(-0.90%) |
Mar 04, 2022 | 26.53 | 27.37 | 26.47 | 27.36 | 5,758,138 | +0.71(+2.66%) |
Mar 03, 2022 | 26.24 | 26.76 | 26.22 | 26.65 | 5,037,395 | +0.49(+1.88%) |
Mar 02, 2022 | 25.46 | 26.27 | 25.36 | 26.16 | 5,257,579 | +0.79(+3.12%) |