Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.79 | 30.96 | 30.48 | 30.72 | 748,669 | -0.47(-1.51%) |
May 27, 2022 | 30.17 | 31.25 | 30.17 | 31.19 | 1,060,803 | +1.14(+3.79%) |
May 26, 2022 | 29.97 | 30.31 | 29.76 | 30.05 | 915,139 | +0.55(+1.86%) |
May 25, 2022 | 29.14 | 29.58 | 29.00 | 29.50 | 1,444,879 | +0.76(+2.64%) |
May 24, 2022 | 28.55 | 28.98 | 28.46 | 28.74 | 1,155,389 | -0.09(-0.31%) |
May 23, 2022 | 28.81 | 29.02 | 28.50 | 28.83 | 920,474 | +0.34(+1.19%) |
May 20, 2022 | 29.00 | 29.05 | 27.88 | 28.49 | 810,928 | +0.00(+0.00%) |
May 19, 2022 | 27.94 | 28.80 | 27.85 | 28.49 | 1,049,230 | +0.15(+0.53%) |
May 18, 2022 | 28.75 | 29.38 | 28.21 | 28.34 | 875,455 | -0.69(-2.38%) |
May 17, 2022 | 28.74 | 29.18 | 28.61 | 29.03 | 1,835,559 | +0.94(+3.35%) |
May 16, 2022 | 28.36 | 28.83 | 27.99 | 28.09 | 1,012,290 | -0.43(-1.51%) |
May 13, 2022 | 27.72 | 28.82 | 27.55 | 28.52 | 1,255,468 | +1.34(+4.93%) |
May 12, 2022 | 27.48 | 27.58 | 26.60 | 27.18 | 1,493,017 | -0.57(-2.05%) |
May 11, 2022 | 27.98 | 29.32 | 27.43 | 27.75 | 1,620,245 | +0.07(+0.25%) |
May 10, 2022 | 29.47 | 30.64 | 27.26 | 27.68 | 2,149,958 | -0.65(-2.29%) |
May 09, 2022 | 29.06 | 29.41 | 28.15 | 28.33 | 1,659,746 | -1.39(-4.68%) |
May 06, 2022 | 30.06 | 30.50 | 29.31 | 29.72 | 1,510,739 | -0.52(-1.72%) |
May 05, 2022 | 30.70 | 30.80 | 29.78 | 30.24 | 761,975 | -0.69(-2.23%) |
May 04, 2022 | 30.39 | 30.94 | 29.64 | 30.93 | 664,589 | +0.57(+1.88%) |
May 03, 2022 | 29.50 | 30.46 | 29.37 | 30.36 | 1,250,733 | +0.96(+3.27%) |
May 02, 2022 | 29.18 | 29.66 | 28.58 | 29.40 | 830,322 | +0.28(+0.96%) |
Apr 29, 2022 | 29.43 | 30.11 | 29.07 | 29.12 | 1,073,680 | -0.62(-2.08%) |
Apr 28, 2022 | 30.08 | 30.31 | 28.89 | 29.74 | 865,490 | +0.01(+0.03%) |
Apr 27, 2022 | 29.49 | 29.95 | 29.19 | 29.73 | 1,397,378 | +0.24(+0.81%) |
Apr 26, 2022 | 30.39 | 30.77 | 29.46 | 29.49 | 947,486 | -1.10(-3.60%) |
Apr 25, 2022 | 30.19 | 30.66 | 29.43 | 30.59 | 1,413,462 | +0.00(+0.00%) |
Apr 22, 2022 | 31.46 | 31.79 | 30.59 | 30.59 | 2,160,301 | -1.18(-3.71%) |
Apr 21, 2022 | 32.10 | 32.49 | 31.60 | 31.77 | 1,009,642 | -0.25(-0.78%) |
Apr 20, 2022 | 31.89 | 32.24 | 31.87 | 32.02 | 584,115 | +0.49(+1.55%) |
Apr 19, 2022 | 30.83 | 31.65 | 30.64 | 31.53 | 606,203 | +0.94(+3.07%) |
Apr 18, 2022 | 30.88 | 31.14 | 30.36 | 30.59 | 638,994 | -0.21(-0.68%) |
Apr 14, 2022 | 31.08 | 31.37 | 30.61 | 30.80 | 607,091 | -0.26(-0.84%) |
Apr 13, 2022 | 30.19 | 31.14 | 30.19 | 31.06 | 1,181,402 | +0.97(+3.22%) |
Apr 12, 2022 | 30.39 | 30.79 | 29.98 | 30.09 | 1,018,160 | -0.13(-0.43%) |
Apr 11, 2022 | 30.11 | 30.82 | 29.94 | 30.22 | 998,604 | -0.04(-0.13%) |
Apr 08, 2022 | 30.37 | 30.76 | 30.17 | 30.26 | 1,226,649 | -0.11(-0.36%) |
Apr 07, 2022 | 30.86 | 30.93 | 30.17 | 30.37 | 1,133,158 | -0.39(-1.27%) |
Apr 06, 2022 | 31.22 | 31.36 | 30.74 | 30.76 | 1,467,010 | -0.85(-2.69%) |
Apr 05, 2022 | 31.83 | 32.07 | 31.59 | 31.61 | 1,074,504 | -0.31(-0.97%) |
Apr 04, 2022 | 32.00 | 32.41 | 31.53 | 31.92 | 1,495,625 | -0.19(-0.59%) |
Apr 01, 2022 | 32.25 | 32.68 | 31.99 | 32.11 | 977,204 | -0.03(-0.09%) |
Mar 31, 2022 | 32.17 | 32.63 | 32.11 | 32.14 | 1,141,001 | -0.14(-0.43%) |
Mar 30, 2022 | 33.14 | 33.30 | 32.09 | 32.28 | 1,079,941 | -0.67(-2.03%) |
Mar 29, 2022 | 33.17 | 33.34 | 32.72 | 32.95 | 2,901,829 | +0.05(+0.15%) |
Mar 28, 2022 | 33.14 | 33.28 | 32.62 | 32.90 | 1,482,971 | -0.50(-1.50%) |
Mar 25, 2022 | 33.71 | 33.79 | 33.08 | 33.40 | 949,557 | -0.11(-0.33%) |
Mar 24, 2022 | 33.55 | 33.61 | 33.27 | 33.51 | 1,346,068 | +0.05(+0.15%) |
Mar 23, 2022 | 33.50 | 33.65 | 33.11 | 33.46 | 1,243,465 | -0.32(-0.95%) |
Mar 22, 2022 | 34.00 | 34.00 | 33.34 | 33.78 | 2,192,546 | +1.31(+4.03%) |
Mar 21, 2022 | 32.53 | 32.78 | 32.20 | 32.47 | 1,369,225 | -0.04(-0.12%) |
Mar 18, 2022 | 32.89 | 32.89 | 31.86 | 32.51 | 1,841,676 | -0.51(-1.54%) |
Mar 17, 2022 | 32.51 | 33.14 | 32.41 | 33.02 | 1,102,472 | +0.36(+1.10%) |
Mar 16, 2022 | 32.50 | 33.38 | 32.01 | 32.66 | 1,544,957 | +0.50(+1.55%) |
Mar 15, 2022 | 32.09 | 32.52 | 31.77 | 32.16 | 1,551,057 | +0.30(+0.94%) |
Mar 14, 2022 | 30.97 | 32.08 | 30.86 | 31.86 | 1,918,672 | +1.21(+3.95%) |
Mar 11, 2022 | 30.10 | 30.80 | 30.10 | 30.65 | 1,647,422 | +0.80(+2.68%) |
Mar 10, 2022 | 28.70 | 29.91 | 29.85 | 1,022,554 | +0.33(+1.12%) | |
Mar 09, 2022 | 29.07 | 29.92 | 28.96 | 29.52 | 1,555,833 | +1.48(+5.28%) |
Mar 08, 2022 | 28.06 | 28.74 | 27.58 | 28.04 | 1,528,959 | +0.39(+1.41%) |
Mar 07, 2022 | 29.18 | 29.36 | 27.54 | 27.65 | 1,508,561 | -1.61(-5.50%) |
Mar 04, 2022 | 30.36 | 30.41 | 29.09 | 29.26 | 1,020,013 | -1.63(-5.28%) |
Mar 03, 2022 | 31.28 | 31.37 | 30.46 | 30.89 | 631,653 | -0.20(-0.64%) |
Mar 02, 2022 | 30.19 | 31.20 | 30.19 | 31.09 | 971,193 | +1.29(+4.33%) |