Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.58 | 30.78 | 30.18 | 30.61 | 7,981,943 | -0.24(-0.78%) |
May 27, 2022 | 30.66 | 30.95 | 30.53 | 30.85 | 4,209,646 | +0.16(+0.52%) |
May 26, 2022 | 30.51 | 31.13 | 30.42 | 30.70 | 4,072,949 | +0.20(+0.64%) |
May 25, 2022 | 30.63 | 30.65 | 30.27 | 30.50 | 4,274,731 | -0.10(-0.33%) |
May 24, 2022 | 30.12 | 30.68 | 29.94 | 30.60 | 3,300,807 | +0.50(+1.67%) |
May 23, 2022 | 29.87 | 30.48 | 29.71 | 30.10 | 4,329,704 | +0.58(+1.95%) |
May 20, 2022 | 29.72 | 29.86 | 28.87 | 29.52 | 6,659,787 | -0.02(-0.06%) |
May 19, 2022 | 29.78 | 29.86 | 29.14 | 29.54 | 5,601,714 | -0.55(-1.82%) |
May 18, 2022 | 32.62 | 32.67 | 29.94 | 30.09 | 6,390,696 | -2.77(-8.44%) |
May 17, 2022 | 32.96 | 33.12 | 32.05 | 32.86 | 5,511,832 | -0.31(-0.93%) |
May 16, 2022 | 33.40 | 33.53 | 32.99 | 33.17 | 4,082,765 | -0.23(-0.70%) |
May 13, 2022 | 33.29 | 33.50 | 33.10 | 33.40 | 4,419,037 | +0.20(+0.62%) |
May 12, 2022 | 33.37 | 33.59 | 32.85 | 33.20 | 4,577,761 | -0.02(-0.06%) |
May 11, 2022 | 33.22 | 33.66 | 33.11 | 33.22 | 3,775,467 | -0.02(-0.06%) |
May 10, 2022 | 33.85 | 34.13 | 32.96 | 33.24 | 4,173,986 | -0.54(-1.60%) |
May 09, 2022 | 32.98 | 34.00 | 32.90 | 33.78 | 5,548,238 | +0.65(+1.97%) |
May 06, 2022 | 32.80 | 33.25 | 32.80 | 33.12 | 4,102,284 | +0.16(+0.48%) |
May 05, 2022 | 33.20 | 33.39 | 32.77 | 32.97 | 4,010,147 | -0.25(-0.76%) |
May 04, 2022 | 32.45 | 33.29 | 32.29 | 33.22 | 3,026,178 | +0.78(+2.41%) |
May 03, 2022 | 31.95 | 32.60 | 31.81 | 32.44 | 3,898,860 | +0.59(+1.84%) |
May 02, 2022 | 32.76 | 32.88 | 31.43 | 31.85 | 4,942,077 | -0.66(-2.03%) |
Apr 29, 2022 | 33.39 | 33.49 | 32.45 | 32.51 | 5,738,704 | -0.92(-2.76%) |
Apr 28, 2022 | 33.09 | 33.44 | 32.78 | 33.43 | 4,290,742 | +0.56(+1.71%) |
Apr 27, 2022 | 32.74 | 33.28 | 32.72 | 32.87 | 4,069,246 | +0.20(+0.62%) |
Apr 26, 2022 | 33.25 | 33.43 | 32.65 | 32.67 | 4,720,163 | -0.65(-1.94%) |
Apr 25, 2022 | 33.38 | 33.53 | 32.59 | 33.31 | 4,024,148 | -0.01(-0.03%) |
Apr 22, 2022 | 33.79 | 34.01 | 33.30 | 33.32 | 6,484,613 | -0.41(-1.20%) |
Apr 21, 2022 | 33.80 | 34.11 | 33.61 | 33.73 | 4,854,885 | +0.02(+0.05%) |
Apr 20, 2022 | 33.47 | 33.96 | 33.47 | 33.71 | 4,671,099 | +0.29(+0.86%) |
Apr 19, 2022 | 32.74 | 33.64 | 32.71 | 33.42 | 4,151,591 | +0.77(+2.37%) |
Apr 18, 2022 | 32.75 | 32.93 | 32.52 | 32.65 | 2,636,667 | -0.21(-0.65%) |
Apr 14, 2022 | 33.03 | 33.18 | 32.71 | 32.86 | 3,826,428 | -0.04(-0.11%) |
Apr 13, 2022 | 32.38 | 32.93 | 32.20 | 32.90 | 4,936,732 | +0.53(+1.62%) |
Apr 12, 2022 | 32.14 | 32.49 | 32.01 | 32.37 | 5,452,528 | +0.08(+0.26%) |
Apr 11, 2022 | 32.13 | 32.52 | 31.88 | 32.29 | 7,984,508 | +0.46(+1.45%) |
Apr 08, 2022 | 31.83 | 31.99 | 31.51 | 31.83 | 7,627,390 | +0.06(+0.20%) |
Apr 07, 2022 | 31.42 | 32.43 | 31.14 | 31.76 | 6,641,568 | +0.08(+0.26%) |
Apr 06, 2022 | 31.45 | 32.02 | 31.43 | 31.68 | 5,235,205 | +0.22(+0.70%) |
Apr 05, 2022 | 31.40 | 31.99 | 31.35 | 31.46 | 5,814,223 | -0.02(-0.06%) |
Apr 04, 2022 | 31.33 | 31.55 | 30.78 | 31.48 | 4,803,418 | +0.04(+0.12%) |
Apr 01, 2022 | 31.03 | 31.49 | 30.78 | 31.44 | 5,017,331 | +0.47(+1.52%) |
Mar 31, 2022 | 30.76 | 31.08 | 30.67 | 30.97 | 4,946,265 | +0.16(+0.51%) |
Mar 30, 2022 | 30.71 | 30.82 | 30.33 | 30.81 | 3,551,843 | +0.00(+0.00%) |
Mar 29, 2022 | 30.53 | 30.83 | 30.41 | 30.81 | 4,553,047 | +0.53(+1.74%) |
Mar 28, 2022 | 30.37 | 30.41 | 30.02 | 30.29 | 3,695,973 | -0.06(-0.18%) |
Mar 25, 2022 | 29.94 | 30.34 | 29.72 | 30.34 | 5,691,534 | +0.56(+1.89%) |
Mar 24, 2022 | 29.71 | 29.87 | 29.55 | 29.78 | 3,612,039 | +0.13(+0.44%) |
Mar 23, 2022 | 29.95 | 30.10 | 29.55 | 29.65 | 5,543,970 | -0.16(-0.53%) |
Mar 22, 2022 | 29.52 | 29.93 | 29.18 | 29.81 | 4,694,162 | +0.32(+1.10%) |
Mar 21, 2022 | 29.31 | 29.61 | 29.18 | 29.48 | 5,326,094 | +0.20(+0.69%) |
Mar 18, 2022 | 29.46 | 29.48 | 28.81 | 29.28 | 27,187,980 | -0.30(-1.00%) |
Mar 17, 2022 | 29.21 | 29.58 | 28.90 | 29.58 | 6,212,652 | +0.33(+1.14%) |
Mar 16, 2022 | 29.33 | 29.51 | 28.93 | 29.25 | 5,161,917 | -0.12(-0.41%) |
Mar 15, 2022 | 29.24 | 29.74 | 29.24 | 29.37 | 6,408,354 | +0.24(+0.82%) |
Mar 14, 2022 | 28.44 | 29.57 | 28.14 | 29.13 | 10,707,870 | +1.36(+4.88%) |
Mar 11, 2022 | 28.40 | 28.49 | 27.73 | 27.77 | 5,989,016 | -0.53(-1.86%) |
Mar 10, 2022 | 28.60 | 27.85 | 28.29 | 8,272,460 | -0.47(-1.64%) | |
Mar 09, 2022 | 28.93 | 29.75 | 28.76 | 28.77 | 5,898,526 | +0.23(+0.81%) |
Mar 08, 2022 | 30.86 | 30.93 | 28.53 | 28.53 | 8,919,844 | -2.56(-8.22%) |
Mar 07, 2022 | 31.51 | 31.81 | 31.07 | 31.09 | 5,131,885 | -0.65(-2.03%) |
Mar 04, 2022 | 31.63 | 31.95 | 31.33 | 31.74 | 4,384,327 | -0.20(-0.64%) |
Mar 03, 2022 | 31.90 | 32.21 | 31.77 | 31.94 | 4,333,835 | +0.02(+0.06%) |
Mar 02, 2022 | 31.90 | 32.22 | 31.72 | 31.92 | 4,718,726 | +0.10(+0.32%) |