Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.18 | 29.26 | 28.75 | 29.01 | 5,365,191 | -0.31(-1.06%) |
May 27, 2022 | 29.10 | 29.33 | 28.90 | 29.32 | 3,052,695 | +0.56(+1.96%) |
May 26, 2022 | 28.35 | 29.06 | 28.34 | 28.76 | 3,702,008 | +0.52(+1.83%) |
May 25, 2022 | 27.84 | 28.55 | 27.71 | 28.24 | 4,736,729 | +0.33(+1.18%) |
May 24, 2022 | 27.74 | 28.05 | 27.25 | 27.91 | 4,893,101 | +0.10(+0.37%) |
May 23, 2022 | 27.36 | 27.95 | 27.15 | 27.81 | 3,554,762 | +0.70(+2.56%) |
May 20, 2022 | 27.33 | 27.36 | 26.27 | 27.11 | 5,601,993 | +0.07(+0.24%) |
May 19, 2022 | 26.97 | 27.56 | 26.50 | 27.05 | 6,312,017 | -0.99(-3.52%) |
May 18, 2022 | 29.21 | 29.37 | 27.68 | 28.03 | 6,012,897 | -1.47(-4.97%) |
May 17, 2022 | 28.80 | 29.51 | 28.74 | 29.50 | 4,704,776 | +1.07(+3.77%) |
May 16, 2022 | 28.69 | 28.72 | 28.28 | 28.43 | 5,023,046 | -0.18(-0.62%) |
May 13, 2022 | 28.18 | 28.70 | 27.98 | 28.61 | 6,051,440 | +0.74(+2.66%) |
May 12, 2022 | 28.59 | 28.64 | 27.38 | 27.87 | 7,978,019 | -0.85(-2.94%) |
May 11, 2022 | 28.95 | 29.51 | 28.68 | 28.71 | 3,850,492 | -0.49(-1.67%) |
May 10, 2022 | 29.11 | 29.41 | 28.70 | 29.20 | 3,818,962 | +0.37(+1.27%) |
May 09, 2022 | 29.87 | 29.93 | 28.78 | 28.83 | 4,836,115 | -1.29(-4.27%) |
May 06, 2022 | 29.53 | 30.41 | 29.53 | 30.12 | 5,270,727 | +0.27(+0.91%) |
May 05, 2022 | 30.52 | 30.84 | 29.52 | 29.85 | 5,664,861 | -1.07(-3.46%) |
May 04, 2022 | 30.31 | 31.05 | 30.20 | 30.92 | 5,855,308 | +0.58(+1.92%) |
May 03, 2022 | 30.26 | 30.85 | 30.17 | 30.34 | 4,516,555 | +0.06(+0.19%) |
May 02, 2022 | 29.90 | 30.31 | 29.61 | 30.28 | 4,503,312 | +0.68(+2.28%) |
Apr 29, 2022 | 30.50 | 30.94 | 29.53 | 29.60 | 4,826,275 | -1.09(-3.55%) |
Apr 28, 2022 | 30.21 | 30.79 | 29.94 | 30.69 | 4,988,831 | +0.73(+2.44%) |
Apr 27, 2022 | 30.54 | 30.62 | 29.41 | 29.96 | 7,565,129 | -1.60(-5.06%) |
Apr 26, 2022 | 32.49 | 32.69 | 31.47 | 31.56 | 4,631,751 | -0.96(-2.95%) |
Apr 25, 2022 | 32.87 | 32.99 | 31.34 | 32.51 | 7,242,689 | -0.50(-1.51%) |
Apr 22, 2022 | 33.89 | 34.02 | 32.97 | 33.01 | 4,027,572 | -0.94(-2.77%) |
Apr 21, 2022 | 34.75 | 34.92 | 33.89 | 33.95 | 4,117,463 | -0.33(-0.96%) |
Apr 20, 2022 | 33.79 | 34.42 | 33.79 | 34.28 | 3,527,519 | +0.69(+2.04%) |
Apr 19, 2022 | 32.97 | 33.69 | 32.84 | 33.59 | 2,686,487 | +0.63(+1.91%) |
Apr 18, 2022 | 32.92 | 33.32 | 32.81 | 32.97 | 3,074,025 | -0.03(-0.09%) |
Apr 14, 2022 | 33.12 | 33.50 | 32.92 | 32.99 | 5,975,224 | -0.08(-0.26%) |
Apr 13, 2022 | 32.36 | 33.11 | 32.20 | 33.08 | 4,128,161 | +0.94(+2.92%) |
Apr 12, 2022 | 32.56 | 33.07 | 31.97 | 32.14 | 3,400,742 | -0.18(-0.55%) |
Apr 11, 2022 | 33.13 | 33.21 | 32.28 | 32.32 | 3,850,843 | -0.96(-2.88%) |
Apr 08, 2022 | 33.57 | 33.57 | 33.11 | 33.27 | 2,448,923 | -0.25(-0.76%) |
Apr 07, 2022 | 33.29 | 33.74 | 33.16 | 33.53 | 3,282,014 | +0.11(+0.34%) |
Apr 06, 2022 | 33.89 | 33.91 | 33.11 | 33.42 | 5,152,615 | -0.67(-1.96%) |
Apr 05, 2022 | 34.39 | 34.63 | 33.90 | 34.08 | 3,752,663 | -0.47(-1.36%) |
Apr 04, 2022 | 34.59 | 34.69 | 34.17 | 34.55 | 3,924,515 | -0.04(-0.11%) |
Apr 01, 2022 | 35.00 | 35.07 | 33.43 | 34.59 | 6,992,296 | -0.31(-0.89%) |
Mar 31, 2022 | 35.22 | 35.82 | 34.89 | 34.90 | 5,912,862 | -0.39(-1.12%) |
Mar 30, 2022 | 35.42 | 35.61 | 34.82 | 35.29 | 6,762,432 | -0.10(-0.29%) |
Mar 29, 2022 | 35.20 | 35.44 | 34.34 | 35.40 | 6,798,726 | +0.36(+1.02%) |
Mar 28, 2022 | 34.30 | 35.04 | 34.09 | 35.04 | 6,597,656 | +0.74(+2.16%) |
Mar 25, 2022 | 33.53 | 34.39 | 33.19 | 34.30 | 6,886,747 | +0.81(+2.41%) |
Mar 24, 2022 | 33.08 | 33.51 | 32.89 | 33.49 | 3,545,737 | +0.55(+1.68%) |
Mar 23, 2022 | 33.36 | 33.49 | 32.89 | 32.94 | 3,433,172 | -0.57(-1.71%) |
Mar 22, 2022 | 33.17 | 33.63 | 32.99 | 33.51 | 3,717,953 | +0.35(+1.05%) |
Mar 21, 2022 | 33.28 | 33.53 | 32.84 | 33.16 | 5,154,912 | +0.00(+0.00%) |
Mar 18, 2022 | 32.55 | 33.22 | 32.34 | 33.16 | 12,857,934 | +0.62(+1.90%) |
Mar 17, 2022 | 32.02 | 32.72 | 31.92 | 32.54 | 5,781,002 | +0.45(+1.40%) |
Mar 16, 2022 | 32.22 | 32.31 | 31.38 | 32.09 | 5,791,756 | -0.20(-0.61%) |
Mar 15, 2022 | 31.52 | 32.34 | 31.42 | 32.29 | 4,948,995 | +1.02(+3.27%) |
Mar 14, 2022 | 31.37 | 31.69 | 30.94 | 31.27 | 4,680,662 | +0.14(+0.45%) |
Mar 11, 2022 | 31.52 | 32.16 | 31.10 | 31.12 | 2,555,162 | -0.10(-0.33%) |
Mar 10, 2022 | 31.46 | 31.84 | 31.12 | 31.23 | 4,038,076 | -0.41(-1.31%) |
Mar 09, 2022 | 31.57 | 31.87 | 31.29 | 31.64 | 2,622,521 | +0.76(+2.46%) |
Mar 08, 2022 | 31.24 | 31.57 | 30.57 | 30.88 | 4,657,885 | -0.15(-0.48%) |
Mar 07, 2022 | 31.99 | 32.10 | 31.02 | 31.03 | 3,449,193 | -1.04(-3.25%) |
Mar 04, 2022 | 31.80 | 32.10 | 31.65 | 32.07 | 2,907,643 | -0.17(-0.52%) |
Mar 03, 2022 | 32.38 | 32.48 | 32.02 | 32.24 | 3,074,239 | +0.11(+0.35%) |
Mar 02, 2022 | 31.19 | 32.23 | 31.08 | 32.13 | 3,033,248 | +1.06(+3.42%) |