Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.81 | 31.02 | 30.13 | 30.18 | 3,873,639 | +0.00(+0.00%) |
May 27, 2022 | 29.73 | 30.28 | 29.67 | 30.18 | 3,788,357 | +0.22(+0.75%) |
May 26, 2022 | 29.75 | 30.14 | 29.66 | 29.96 | 2,932,544 | +0.34(+1.14%) |
May 25, 2022 | 29.28 | 29.68 | 29.16 | 29.62 | 3,945,411 | +1.10(+3.85%) |
May 24, 2022 | 28.28 | 28.62 | 28.08 | 28.53 | 4,706,199 | +0.30(+1.08%) |
May 23, 2022 | 27.99 | 28.33 | 27.75 | 28.22 | 4,668,229 | +0.99(+3.62%) |
May 20, 2022 | 27.60 | 27.88 | 26.79 | 27.23 | 3,374,300 | -0.27(-0.99%) |
May 19, 2022 | 27.19 | 27.88 | 27.07 | 27.51 | 4,946,897 | +0.27(+1.00%) |
May 18, 2022 | 28.14 | 28.21 | 27.07 | 27.23 | 6,291,165 | -0.29(-1.05%) |
May 17, 2022 | 27.37 | 27.56 | 27.17 | 27.52 | 6,911,380 | +0.51(+1.90%) |
May 16, 2022 | 26.99 | 27.31 | 26.74 | 27.01 | 3,882,366 | -0.15(-0.56%) |
May 13, 2022 | 27.12 | 27.44 | 27.02 | 27.16 | 3,704,884 | +0.11(+0.41%) |
May 12, 2022 | 27.17 | 27.29 | 26.47 | 27.05 | 4,577,268 | +0.49(+1.84%) |
May 11, 2022 | 26.90 | 27.33 | 26.46 | 26.56 | 4,420,578 | +0.33(+1.27%) |
May 10, 2022 | 25.94 | 26.60 | 25.75 | 26.23 | 7,017,141 | +0.51(+2.00%) |
May 09, 2022 | 26.97 | 27.16 | 25.61 | 25.71 | 6,944,835 | -2.57(-9.07%) |
May 06, 2022 | 28.38 | 28.45 | 27.92 | 28.28 | 5,162,235 | +0.70(+2.56%) |
May 05, 2022 | 28.56 | 28.59 | 27.09 | 27.58 | 5,299,079 | -0.92(-3.22%) |
May 04, 2022 | 28.80 | 29.01 | 27.88 | 28.49 | 6,909,487 | +1.01(+3.69%) |
May 03, 2022 | 27.12 | 27.73 | 27.08 | 27.48 | 5,037,943 | +0.68(+2.54%) |
May 02, 2022 | 26.43 | 26.85 | 26.24 | 26.80 | 5,780,132 | -0.19(-0.70%) |
Apr 29, 2022 | 27.58 | 27.80 | 26.85 | 26.99 | 4,637,050 | -0.63(-2.29%) |
Apr 28, 2022 | 27.42 | 27.68 | 26.92 | 27.62 | 7,348,646 | -0.40(-1.44%) |
Apr 27, 2022 | 27.46 | 28.32 | 27.20 | 28.03 | 8,499,423 | -0.63(-2.21%) |
Apr 26, 2022 | 26.96 | 28.68 | 26.89 | 28.66 | 15,060,166 | +1.30(+4.75%) |
Apr 25, 2022 | 27.32 | 27.55 | 26.69 | 27.36 | 5,528,601 | -1.08(-3.79%) |
Apr 22, 2022 | 29.04 | 29.22 | 28.41 | 28.44 | 3,906,059 | -0.76(-2.60%) |
Apr 21, 2022 | 30.28 | 30.30 | 29.12 | 29.20 | 4,622,956 | -1.27(-4.16%) |
Apr 20, 2022 | 30.48 | 30.55 | 30.11 | 30.47 | 2,563,492 | +0.23(+0.76%) |
Apr 19, 2022 | 30.41 | 30.77 | 30.12 | 30.24 | 3,787,053 | -0.52(-1.70%) |
Apr 18, 2022 | 30.45 | 30.77 | 30.04 | 30.76 | 3,930,987 | +0.42(+1.38%) |
Apr 14, 2022 | 30.52 | 30.52 | 29.94 | 30.34 | 3,891,439 | -0.14(-0.47%) |
Apr 13, 2022 | 30.65 | 30.79 | 30.21 | 30.48 | 2,035,314 | +0.61(+2.04%) |
Apr 12, 2022 | 30.15 | 30.34 | 29.86 | 29.87 | 2,178,782 | +0.25(+0.86%) |
Apr 11, 2022 | 30.05 | 30.16 | 29.42 | 29.62 | 3,686,774 | -1.27(-4.10%) |
Apr 08, 2022 | 30.20 | 31.00 | 30.20 | 30.89 | 3,386,669 | +1.08(+3.64%) |
Apr 07, 2022 | 29.67 | 29.86 | 29.09 | 29.80 | 3,357,600 | +0.17(+0.59%) |
Apr 06, 2022 | 29.94 | 30.28 | 29.54 | 29.63 | 4,073,080 | +0.33(+1.14%) |
Apr 05, 2022 | 30.15 | 30.24 | 29.18 | 29.29 | 3,229,110 | -0.55(-1.83%) |
Apr 04, 2022 | 30.45 | 30.48 | 29.60 | 29.84 | 3,070,406 | +0.02(+0.05%) |
Apr 01, 2022 | 29.55 | 29.97 | 29.47 | 29.82 | 3,399,082 | +0.12(+0.40%) |
Mar 31, 2022 | 29.99 | 30.47 | 29.63 | 29.71 | 6,938,393 | -0.55(-1.83%) |
Mar 30, 2022 | 29.61 | 30.37 | 29.58 | 30.26 | 4,357,672 | +1.69(+5.90%) |
Mar 29, 2022 | 27.62 | 28.60 | 27.35 | 28.57 | 6,574,424 | -0.48(-1.66%) |
Mar 28, 2022 | 29.33 | 29.38 | 28.95 | 29.06 | 3,643,760 | -0.81(-2.70%) |
Mar 25, 2022 | 29.30 | 29.94 | 29.26 | 29.86 | 5,167,067 | +0.73(+2.50%) |
Mar 24, 2022 | 29.32 | 29.46 | 28.88 | 29.14 | 3,395,819 | -0.08(-0.27%) |
Mar 23, 2022 | 28.93 | 29.35 | 28.70 | 29.21 | 5,781,849 | +0.63(+2.22%) |
Mar 22, 2022 | 28.87 | 28.91 | 28.38 | 28.58 | 4,087,383 | -0.25(-0.88%) |
Mar 21, 2022 | 28.19 | 28.88 | 28.15 | 28.83 | 5,781,574 | +1.61(+5.90%) |
Mar 18, 2022 | 27.20 | 27.35 | 26.99 | 27.23 | 3,412,321 | +0.18(+0.67%) |
Mar 17, 2022 | 26.46 | 27.12 | 26.39 | 27.04 | 5,251,088 | +1.49(+5.83%) |
Mar 16, 2022 | 25.97 | 26.10 | 25.20 | 25.56 | 5,815,253 | +0.06(+0.25%) |
Mar 15, 2022 | 25.09 | 26.07 | 24.74 | 25.49 | 8,479,273 | +0.10(+0.41%) |
Mar 14, 2022 | 25.28 | 25.47 | 24.88 | 25.39 | 6,849,897 | -0.18(-0.71%) |
Mar 11, 2022 | 25.25 | 25.98 | 25.22 | 25.57 | 5,419,815 | -0.66(-2.51%) |
Mar 10, 2022 | 26.04 | 26.34 | 26.23 | 6,326,548 | -0.08(-0.30%) | |
Mar 09, 2022 | 26.49 | 26.95 | 26.02 | 26.31 | 9,844,152 | -0.44(-1.63%) |
Mar 08, 2022 | 27.39 | 28.01 | 26.06 | 26.74 | 10,984,367 | +0.15(+0.57%) |
Mar 07, 2022 | 26.46 | 26.97 | 26.08 | 26.59 | 4,875,978 | -0.05(-0.18%) |
Mar 04, 2022 | 26.28 | 26.66 | 26.06 | 26.64 | 4,249,676 | +0.89(+3.48%) |
Mar 03, 2022 | 25.75 | 26.31 | 25.63 | 25.75 | 5,078,521 | -1.08(-4.02%) |
Mar 02, 2022 | 27.08 | 27.27 | 26.57 | 26.82 | 6,360,925 | +0.16(+0.59%) |