Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.19 | 33.35 | 31.42 | 31.91 | 3,996,617 | +0.25(+0.79%) |
May 27, 2022 | 30.11 | 31.71 | 29.91 | 31.66 | 1,810,055 | +1.53(+5.07%) |
May 26, 2022 | 30.95 | 31.23 | 29.68 | 30.13 | 1,580,761 | -0.26(-0.85%) |
May 25, 2022 | 29.26 | 30.55 | 29.26 | 30.39 | 1,819,581 | +1.16(+3.98%) |
May 24, 2022 | 28.52 | 29.48 | 28.04 | 29.23 | 1,815,645 | -0.03(-0.10%) |
May 23, 2022 | 30.30 | 30.47 | 28.90 | 29.26 | 1,816,856 | -0.36(-1.20%) |
May 20, 2022 | 29.60 | 29.67 | 28.67 | 29.61 | 1,664,034 | +0.29(+0.98%) |
May 19, 2022 | 28.64 | 29.78 | 28.06 | 29.32 | 2,646,938 | -0.15(-0.52%) |
May 18, 2022 | 30.19 | 30.25 | 29.06 | 29.48 | 3,107,423 | -0.44(-1.48%) |
May 17, 2022 | 30.76 | 30.86 | 29.33 | 29.92 | 2,664,236 | +0.08(+0.26%) |
May 16, 2022 | 29.29 | 30.46 | 29.23 | 29.84 | 2,515,371 | +0.62(+2.10%) |
May 13, 2022 | 28.64 | 29.78 | 28.59 | 29.23 | 2,950,234 | +1.45(+5.23%) |
May 12, 2022 | 27.76 | 28.10 | 26.69 | 27.78 | 2,605,751 | -0.01(-0.03%) |
May 11, 2022 | 28.18 | 28.65 | 27.46 | 27.79 | 3,848,574 | +0.42(+1.55%) |
May 10, 2022 | 27.14 | 28.20 | 25.97 | 27.36 | 4,123,960 | +0.70(+2.63%) |
May 09, 2022 | 28.95 | 29.41 | 26.39 | 26.66 | 4,627,742 | -3.30(-11.00%) |
May 06, 2022 | 30.82 | 31.06 | 29.25 | 29.96 | 2,461,809 | -0.27(-0.89%) |
May 05, 2022 | 30.87 | 31.15 | 29.16 | 30.23 | 3,619,815 | -0.32(-1.04%) |
May 04, 2022 | 29.80 | 30.70 | 29.41 | 30.54 | 4,871,011 | +1.28(+4.37%) |
May 03, 2022 | 28.21 | 29.77 | 28.20 | 29.27 | 3,640,719 | +1.06(+3.75%) |
May 02, 2022 | 27.54 | 28.58 | 26.88 | 28.21 | 4,020,763 | +0.28(+1.00%) |
Apr 29, 2022 | 28.96 | 29.44 | 27.44 | 27.93 | 3,111,999 | -0.98(-3.39%) |
Apr 28, 2022 | 26.34 | 29.17 | 25.74 | 28.91 | 4,391,876 | +2.62(+9.98%) |
Apr 27, 2022 | 25.60 | 26.60 | 25.12 | 26.29 | 4,495,683 | +0.66(+2.59%) |
Apr 26, 2022 | 25.10 | 26.45 | 24.75 | 25.62 | 5,020,247 | +0.86(+3.45%) |
Apr 25, 2022 | 24.59 | 25.19 | 23.33 | 24.77 | 4,873,784 | -0.84(-3.27%) |
Apr 22, 2022 | 26.23 | 27.19 | 25.52 | 25.60 | 4,470,393 | -0.74(-2.81%) |
Apr 21, 2022 | 28.45 | 28.89 | 25.77 | 26.34 | 4,203,313 | -1.52(-5.45%) |
Apr 20, 2022 | 28.41 | 28.96 | 27.73 | 27.86 | 4,555,464 | -0.48(-1.70%) |
Apr 19, 2022 | 28.07 | 28.81 | 27.84 | 28.34 | 3,861,577 | -0.30(-1.04%) |
Apr 18, 2022 | 27.34 | 28.66 | 26.72 | 28.64 | 4,089,832 | +2.38(+9.08%) |
Apr 14, 2022 | 25.53 | 26.61 | 25.39 | 26.26 | 2,713,606 | +0.52(+2.02%) |
Apr 13, 2022 | 24.82 | 25.90 | 24.43 | 25.74 | 1,560,767 | +1.35(+5.52%) |
Apr 12, 2022 | 24.88 | 25.72 | 24.23 | 24.39 | 2,514,580 | +0.16(+0.67%) |
Apr 11, 2022 | 24.46 | 25.08 | 24.06 | 24.23 | 2,138,760 | -0.98(-3.89%) |
Apr 08, 2022 | 25.11 | 25.49 | 24.61 | 25.21 | 2,797,387 | +0.36(+1.43%) |
Apr 07, 2022 | 25.81 | 26.26 | 23.85 | 24.86 | 3,575,675 | -0.40(-1.60%) |
Apr 06, 2022 | 24.59 | 25.81 | 24.20 | 25.26 | 4,731,469 | +0.79(+3.22%) |
Apr 05, 2022 | 24.57 | 25.65 | 24.43 | 24.47 | 4,593,991 | +0.47(+1.96%) |
Apr 04, 2022 | 24.07 | 24.51 | 23.29 | 24.00 | 2,070,257 | +0.22(+0.93%) |
Apr 01, 2022 | 23.31 | 24.12 | 22.66 | 23.78 | 2,937,703 | +0.36(+1.52%) |
Mar 31, 2022 | 22.77 | 24.16 | 22.74 | 23.42 | 3,822,189 | +0.19(+0.83%) |
Mar 30, 2022 | 22.22 | 23.75 | 22.11 | 23.23 | 3,714,922 | +1.67(+7.76%) |
Mar 29, 2022 | 20.66 | 21.57 | 20.02 | 21.56 | 2,023,150 | +0.23(+1.08%) |
Mar 28, 2022 | 21.39 | 21.79 | 20.65 | 21.33 | 3,843,185 | -0.89(-4.02%) |
Mar 25, 2022 | 21.65 | 22.29 | 21.65 | 22.22 | 3,098,995 | +0.23(+1.05%) |
Mar 24, 2022 | 21.58 | 22.27 | 21.44 | 21.99 | 1,809,754 | +0.43(+2.01%) |
Mar 23, 2022 | 21.90 | 22.67 | 20.98 | 21.56 | 2,073,029 | +0.04(+0.18%) |
Mar 22, 2022 | 21.86 | 22.30 | 20.36 | 21.52 | 2,317,311 | -0.35(-1.58%) |
Mar 21, 2022 | 20.59 | 22.20 | 20.27 | 21.87 | 3,106,702 | +1.98(+9.96%) |
Mar 18, 2022 | 20.31 | 20.53 | 19.35 | 19.89 | 9,262,281 | -0.54(-2.64%) |
Mar 17, 2022 | 19.48 | 20.66 | 19.26 | 20.42 | 2,911,289 | +1.46(+7.70%) |
Mar 16, 2022 | 19.28 | 19.68 | 18.65 | 18.96 | 4,170,775 | -0.23(-1.20%) |
Mar 15, 2022 | 20.77 | 20.81 | 18.48 | 19.19 | 5,246,531 | -2.80(-12.72%) |
Mar 14, 2022 | 23.49 | 23.59 | 21.49 | 21.99 | 6,215,396 | -2.31(-9.49%) |
Mar 11, 2022 | 23.36 | 24.87 | 23.16 | 24.30 | 3,429,746 | +0.50(+2.10%) |
Mar 10, 2022 | 22.52 | 23.97 | 23.80 | 3,750,255 | +1.51(+6.77%) | |
Mar 09, 2022 | 21.32 | 23.24 | 20.56 | 22.29 | 5,737,706 | -0.34(-1.49%) |
Mar 08, 2022 | 20.33 | 24.76 | 20.00 | 22.63 | 10,672,395 | +3.56(+18.65%) |
Mar 07, 2022 | 19.54 | 20.49 | 18.79 | 19.07 | 5,338,379 | -0.36(-1.83%) |
Mar 04, 2022 | 16.53 | 19.48 | 16.45 | 19.42 | 5,791,721 | +2.77(+16.62%) |
Mar 03, 2022 | 16.32 | 17.10 | 16.01 | 16.66 | 2,663,638 | +0.25(+1.52%) |
Mar 02, 2022 | 16.18 | 16.77 | 15.92 | 16.41 | 3,186,025 | +0.69(+4.40%) |