Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.20 | 32.38 | 30.87 | 30.89 | 1,132,145 | -1.75(-5.36%) |
May 27, 2022 | 31.68 | 32.79 | 31.68 | 32.64 | 2,215,259 | +1.30(+4.13%) |
May 26, 2022 | 29.56 | 31.49 | 29.41 | 31.34 | 1,697,467 | +2.11(+7.21%) |
May 25, 2022 | 26.84 | 29.33 | 26.48 | 29.23 | 1,373,020 | +2.77(+10.47%) |
May 24, 2022 | 27.31 | 27.31 | 25.93 | 26.46 | 988,686 | -1.04(-3.78%) |
May 23, 2022 | 27.93 | 27.93 | 26.66 | 27.50 | 1,414,030 | -0.30(-1.09%) |
May 20, 2022 | 29.31 | 29.36 | 27.58 | 27.80 | 1,479,675 | -1.03(-3.57%) |
May 19, 2022 | 29.42 | 29.83 | 28.42 | 28.83 | 1,570,689 | -1.02(-3.42%) |
May 18, 2022 | 31.17 | 31.21 | 29.42 | 29.85 | 1,047,803 | -1.58(-5.02%) |
May 17, 2022 | 30.69 | 31.84 | 30.38 | 31.43 | 1,246,622 | +1.41(+4.69%) |
May 16, 2022 | 31.57 | 31.57 | 29.73 | 30.03 | 1,257,143 | -1.70(-5.37%) |
May 13, 2022 | 31.97 | 32.86 | 31.62 | 31.73 | 972,471 | -0.04(-0.12%) |
May 12, 2022 | 30.38 | 31.85 | 30.13 | 31.77 | 682,348 | +1.01(+3.29%) |
May 11, 2022 | 32.27 | 32.84 | 30.59 | 30.75 | 1,046,687 | -1.70(-5.24%) |
May 10, 2022 | 32.05 | 32.94 | 31.25 | 32.46 | 866,426 | +0.97(+3.09%) |
May 09, 2022 | 33.04 | 33.49 | 31.43 | 31.48 | 1,038,669 | -2.33(-6.88%) |
May 06, 2022 | 33.38 | 34.40 | 32.65 | 33.81 | 1,125,475 | +0.47(+1.41%) |
May 05, 2022 | 34.50 | 34.50 | 33.05 | 33.34 | 880,360 | -1.33(-3.84%) |
May 04, 2022 | 35.09 | 35.37 | 33.48 | 34.67 | 1,497,213 | -0.90(-2.53%) |
May 03, 2022 | 37.00 | 37.00 | 34.63 | 35.57 | 1,182,335 | -1.36(-3.68%) |
May 02, 2022 | 34.80 | 36.96 | 34.57 | 36.93 | 1,135,633 | +2.31(+6.66%) |
Apr 29, 2022 | 35.37 | 36.56 | 34.46 | 34.62 | 1,131,004 | -0.66(-1.86%) |
Apr 28, 2022 | 35.05 | 35.98 | 33.92 | 35.28 | 1,661,466 | +0.70(+2.03%) |
Apr 27, 2022 | 34.87 | 35.66 | 34.30 | 34.58 | 1,314,785 | -0.65(-1.84%) |
Apr 26, 2022 | 36.08 | 36.32 | 34.63 | 35.22 | 1,553,120 | -1.29(-3.55%) |
Apr 25, 2022 | 35.14 | 36.74 | 34.84 | 36.52 | 1,036,045 | +1.14(+3.24%) |
Apr 22, 2022 | 35.69 | 36.09 | 34.92 | 35.37 | 1,205,262 | -0.54(-1.51%) |
Apr 21, 2022 | 36.05 | 36.67 | 35.51 | 35.92 | 1,228,763 | +0.71(+2.02%) |
Apr 20, 2022 | 35.67 | 35.99 | 35.14 | 35.21 | 683,635 | -0.09(-0.27%) |
Apr 19, 2022 | 34.57 | 35.96 | 34.37 | 35.30 | 961,094 | +0.81(+2.34%) |
Apr 18, 2022 | 34.25 | 34.76 | 34.00 | 34.49 | 677,601 | +0.00(+0.00%) |
Apr 14, 2022 | 35.52 | 35.85 | 34.39 | 34.49 | 1,022,476 | -1.21(-3.39%) |
Apr 13, 2022 | 34.67 | 35.97 | 34.43 | 35.70 | 1,068,732 | +1.35(+3.93%) |
Apr 12, 2022 | 34.34 | 35.51 | 33.87 | 34.35 | 1,733,438 | +1.02(+3.07%) |
Apr 11, 2022 | 33.05 | 33.80 | 32.74 | 33.33 | 1,590,300 | +0.28(+0.85%) |
Apr 08, 2022 | 33.16 | 33.85 | 32.47 | 33.05 | 939,448 | -0.06(-0.17%) |
Apr 07, 2022 | 34.47 | 34.47 | 32.70 | 33.10 | 1,629,913 | -1.14(-3.32%) |
Apr 06, 2022 | 35.24 | 35.24 | 33.66 | 34.24 | 971,574 | -1.68(-4.67%) |
Apr 05, 2022 | 36.35 | 37.00 | 35.13 | 35.92 | 691,499 | -0.59(-1.62%) |
Apr 04, 2022 | 36.32 | 36.62 | 35.50 | 36.51 | 791,195 | -0.02(-0.05%) |
Apr 01, 2022 | 37.89 | 38.40 | 36.10 | 36.53 | 952,778 | -0.80(-2.14%) |
Mar 31, 2022 | 36.58 | 38.08 | 36.06 | 37.33 | 1,331,941 | +0.92(+2.53%) |
Mar 30, 2022 | 37.18 | 37.49 | 36.32 | 36.41 | 721,871 | -1.12(-2.98%) |
Mar 29, 2022 | 37.14 | 38.46 | 37.08 | 37.52 | 1,241,647 | +1.10(+3.01%) |
Mar 28, 2022 | 35.32 | 36.47 | 35.21 | 36.43 | 1,009,242 | +1.20(+3.41%) |
Mar 25, 2022 | 36.04 | 36.12 | 34.94 | 35.22 | 650,577 | -0.75(-2.09%) |
Mar 24, 2022 | 35.66 | 36.04 | 35.08 | 35.97 | 456,132 | +0.55(+1.56%) |
Mar 23, 2022 | 35.71 | 36.31 | 35.36 | 35.42 | 765,561 | -0.49(-1.36%) |
Mar 22, 2022 | 35.44 | 36.41 | 35.37 | 35.91 | 701,475 | +0.86(+2.46%) |
Mar 21, 2022 | 36.08 | 36.21 | 34.80 | 35.05 | 768,568 | -0.70(-1.97%) |
Mar 18, 2022 | 35.28 | 36.47 | 34.95 | 35.75 | 1,308,194 | -0.08(-0.24%) |
Mar 17, 2022 | 35.10 | 36.08 | 34.57 | 35.83 | 758,701 | +0.18(+0.50%) |
Mar 16, 2022 | 34.33 | 35.69 | 34.29 | 35.66 | 857,598 | +2.02(+6.00%) |
Mar 15, 2022 | 33.55 | 34.41 | 32.93 | 33.64 | 979,556 | +0.58(+1.76%) |
Mar 14, 2022 | 32.68 | 33.25 | 31.93 | 33.06 | 847,492 | +0.90(+2.80%) |
Mar 11, 2022 | 33.34 | 33.71 | 32.12 | 32.16 | 692,716 | -0.70(-2.14%) |
Mar 10, 2022 | 32.81 | 33.93 | 32.07 | 32.86 | 814,533 | -0.48(-1.43%) |
Mar 09, 2022 | 32.24 | 33.97 | 32.24 | 33.34 | 1,960,566 | +1.97(+6.28%) |
Mar 08, 2022 | 30.45 | 32.93 | 29.48 | 31.37 | 1,431,555 | +1.12(+3.69%) |
Mar 07, 2022 | 34.51 | 34.51 | 29.94 | 30.25 | 2,116,350 | -4.09(-11.91%) |
Mar 04, 2022 | 36.06 | 36.08 | 34.19 | 34.34 | 1,236,334 | -2.09(-5.74%) |
Mar 03, 2022 | 38.30 | 38.72 | 36.17 | 36.43 | 923,505 | -1.89(-4.92%) |
Mar 02, 2022 | 38.33 | 38.71 | 37.62 | 38.32 | 1,239,033 | +0.11(+0.29%) |