Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.26 | 30.44 | 29.95 | 30.17 | 5,666,662 | -0.35(-1.14%) |
May 27, 2022 | 29.98 | 30.53 | 29.94 | 30.52 | 3,606,369 | +0.41(+1.38%) |
May 26, 2022 | 30.09 | 30.31 | 30.02 | 30.11 | 4,424,566 | +0.13(+0.44%) |
May 25, 2022 | 29.48 | 29.98 | 29.48 | 29.97 | 4,875,041 | +0.50(+1.69%) |
May 24, 2022 | 29.06 | 29.54 | 28.89 | 29.48 | 2,598,198 | +0.44(+1.52%) |
May 23, 2022 | 29.15 | 29.27 | 28.89 | 29.03 | 4,885,016 | +0.24(+0.85%) |
May 20, 2022 | 28.92 | 28.96 | 28.45 | 28.79 | 4,361,316 | -0.08(-0.26%) |
May 19, 2022 | 28.70 | 29.01 | 28.52 | 28.86 | 3,729,525 | -0.01(-0.03%) |
May 18, 2022 | 29.50 | 29.59 | 28.81 | 28.87 | 4,723,938 | -0.50(-1.70%) |
May 17, 2022 | 29.16 | 29.37 | 28.77 | 29.37 | 4,676,860 | +0.37(+1.29%) |
May 16, 2022 | 29.11 | 29.24 | 28.85 | 29.00 | 4,311,878 | -0.06(-0.19%) |
May 13, 2022 | 28.68 | 29.07 | 28.47 | 29.05 | 4,207,513 | +0.60(+2.11%) |
May 12, 2022 | 28.43 | 28.51 | 27.91 | 28.45 | 6,490,666 | -0.01(-0.03%) |
May 11, 2022 | 28.60 | 29.18 | 28.44 | 28.46 | 7,112,025 | -0.07(-0.26%) |
May 10, 2022 | 28.50 | 29.19 | 28.09 | 28.54 | 6,786,817 | +0.09(+0.33%) |
May 09, 2022 | 28.58 | 28.80 | 28.29 | 28.45 | 4,991,297 | -0.33(-1.14%) |
May 06, 2022 | 28.81 | 29.11 | 28.52 | 28.77 | 7,347,557 | -0.20(-0.68%) |
May 05, 2022 | 29.28 | 29.40 | 28.63 | 28.97 | 5,566,130 | -0.37(-1.28%) |
May 04, 2022 | 28.84 | 29.39 | 28.74 | 29.34 | 6,778,391 | +0.75(+2.62%) |
May 03, 2022 | 28.36 | 29.01 | 28.03 | 28.59 | 6,359,151 | +0.30(+1.06%) |
May 02, 2022 | 28.72 | 28.96 | 27.97 | 28.30 | 7,775,994 | -0.37(-1.27%) |
Apr 29, 2022 | 29.35 | 29.38 | 28.61 | 28.66 | 4,683,086 | -0.78(-2.64%) |
Apr 28, 2022 | 29.38 | 29.58 | 29.24 | 29.44 | 6,232,099 | +0.10(+0.35%) |
Apr 27, 2022 | 29.34 | 29.84 | 29.01 | 29.33 | 6,478,671 | +0.04(+0.13%) |
Apr 26, 2022 | 29.76 | 29.96 | 29.29 | 29.30 | 4,747,121 | -0.43(-1.45%) |
Apr 25, 2022 | 29.84 | 29.91 | 29.20 | 29.73 | 5,574,167 | -0.08(-0.25%) |
Apr 22, 2022 | 30.25 | 30.25 | 29.78 | 29.80 | 5,676,457 | -0.40(-1.33%) |
Apr 21, 2022 | 30.71 | 30.90 | 30.10 | 30.21 | 8,690,364 | -0.46(-1.50%) |
Apr 20, 2022 | 30.48 | 30.80 | 30.38 | 30.66 | 5,140,217 | +0.54(+1.80%) |
Apr 19, 2022 | 30.34 | 30.46 | 29.99 | 30.12 | 5,608,795 | -0.10(-0.34%) |
Apr 18, 2022 | 30.42 | 30.57 | 30.12 | 30.22 | 3,476,589 | -0.11(-0.37%) |
Apr 14, 2022 | 30.40 | 30.55 | 30.26 | 30.34 | 5,771,201 | +0.08(+0.25%) |
Apr 13, 2022 | 30.24 | 30.39 | 29.92 | 30.26 | 3,982,963 | +0.07(+0.22%) |
Apr 12, 2022 | 30.03 | 30.48 | 29.89 | 30.20 | 5,153,140 | +0.02(+0.06%) |
Apr 11, 2022 | 30.47 | 30.63 | 30.12 | 30.18 | 6,109,883 | -0.24(-0.80%) |
Apr 08, 2022 | 30.09 | 30.60 | 29.93 | 30.42 | 6,571,107 | +0.45(+1.50%) |
Apr 07, 2022 | 29.72 | 30.11 | 29.43 | 29.97 | 10,046,376 | +0.22(+0.76%) |
Apr 06, 2022 | 29.18 | 29.80 | 29.06 | 29.75 | 5,557,961 | +0.69(+2.38%) |
Apr 05, 2022 | 29.02 | 29.39 | 29.01 | 29.05 | 5,557,746 | +0.09(+0.32%) |
Apr 04, 2022 | 28.91 | 29.04 | 28.48 | 28.96 | 3,668,700 | -0.21(-0.71%) |
Apr 01, 2022 | 28.72 | 29.25 | 28.53 | 29.17 | 4,500,779 | +0.48(+1.66%) |
Mar 31, 2022 | 28.68 | 29.11 | 28.50 | 28.69 | 6,878,449 | -0.13(-0.45%) |
Mar 30, 2022 | 28.73 | 28.99 | 28.71 | 28.82 | 4,627,075 | -0.02(-0.07%) |
Mar 29, 2022 | 28.48 | 28.84 | 28.38 | 28.84 | 4,322,986 | +0.39(+1.38%) |
Mar 28, 2022 | 28.45 | 28.48 | 28.20 | 28.45 | 3,599,449 | -0.03(-0.10%) |
Mar 25, 2022 | 27.93 | 28.49 | 27.89 | 28.47 | 3,418,159 | +0.59(+2.12%) |
Mar 24, 2022 | 27.73 | 27.95 | 27.68 | 27.88 | 3,366,693 | +0.15(+0.54%) |
Mar 23, 2022 | 27.64 | 27.91 | 27.44 | 27.73 | 4,381,901 | +0.14(+0.51%) |
Mar 22, 2022 | 27.61 | 27.74 | 27.48 | 27.59 | 5,660,466 | +0.00(+0.00%) |
Mar 21, 2022 | 27.37 | 27.72 | 27.29 | 27.59 | 4,090,155 | +0.39(+1.45%) |
Mar 18, 2022 | 27.25 | 27.44 | 27.00 | 27.20 | 11,103,029 | -0.03(-0.10%) |
Mar 17, 2022 | 27.07 | 27.40 | 26.89 | 27.23 | 4,808,381 | +0.20(+0.73%) |
Mar 16, 2022 | 27.04 | 27.14 | 26.55 | 27.03 | 6,251,321 | -0.01(-0.03%) |
Mar 15, 2022 | 26.93 | 27.11 | 26.75 | 27.04 | 5,700,492 | +0.44(+1.65%) |
Mar 14, 2022 | 26.83 | 27.04 | 26.46 | 26.60 | 3,717,627 | -0.04(-0.14%) |
Mar 11, 2022 | 26.84 | 27.08 | 26.62 | 26.64 | 2,742,428 | -0.23(-0.87%) |
Mar 10, 2022 | 26.53 | 26.90 | 26.87 | 3,964,608 | +0.30(+1.13%) | |
Mar 09, 2022 | 26.97 | 27.06 | 26.53 | 26.57 | 4,053,598 | -0.15(-0.56%) |
Mar 08, 2022 | 27.07 | 27.15 | 26.68 | 26.72 | 4,704,429 | -0.18(-0.66%) |
Mar 07, 2022 | 27.07 | 27.20 | 26.59 | 26.90 | 5,697,058 | -0.24(-0.90%) |
Mar 04, 2022 | 26.32 | 27.15 | 26.26 | 27.14 | 5,803,176 | +0.70(+2.66%) |
Mar 03, 2022 | 26.04 | 26.55 | 26.02 | 26.44 | 5,076,796 | +0.49(+1.88%) |
Mar 02, 2022 | 25.26 | 26.07 | 25.17 | 25.95 | 5,298,703 | +0.79(+3.13%) |