Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.90 | 36.41 | 32.74 | 33.30 | 5,310,260 | -2.18(-6.14%) |
May 27, 2022 | 33.32 | 35.79 | 32.95 | 35.47 | 4,686,445 | +1.43(+4.21%) |
May 26, 2022 | 32.12 | 35.93 | 32.12 | 34.04 | 8,406,913 | +1.94(+6.05%) |
May 25, 2022 | 29.29 | 32.28 | 29.28 | 32.10 | 10,152,937 | +3.67(+12.90%) |
May 24, 2022 | 28.19 | 28.93 | 27.79 | 28.43 | 6,493,466 | -0.25(-0.86%) |
May 23, 2022 | 27.86 | 29.16 | 27.67 | 28.68 | 6,492,803 | +1.04(+3.76%) |
May 20, 2022 | 27.77 | 28.07 | 26.88 | 27.64 | 3,333,063 | +0.06(+0.21%) |
May 19, 2022 | 26.53 | 28.28 | 26.16 | 27.58 | 4,509,859 | +0.33(+1.22%) |
May 18, 2022 | 28.52 | 28.71 | 26.86 | 27.25 | 3,132,133 | -1.27(-4.44%) |
May 17, 2022 | 27.68 | 29.00 | 27.42 | 28.51 | 3,484,437 | +1.43(+5.29%) |
May 16, 2022 | 26.87 | 28.03 | 26.76 | 27.08 | 2,808,842 | +0.52(+1.96%) |
May 13, 2022 | 27.02 | 27.47 | 26.15 | 26.56 | 4,822,152 | +0.01(+0.04%) |
May 12, 2022 | 26.53 | 27.10 | 25.73 | 26.55 | 3,390,147 | -0.44(-1.64%) |
May 11, 2022 | 26.65 | 27.90 | 26.42 | 26.99 | 4,199,924 | +0.83(+3.19%) |
May 10, 2022 | 26.48 | 27.10 | 25.13 | 26.16 | 5,640,687 | -0.03(-0.11%) |
May 09, 2022 | 28.82 | 29.07 | 25.76 | 26.19 | 6,735,823 | -3.77(-12.57%) |
May 06, 2022 | 30.47 | 30.64 | 29.27 | 29.95 | 4,873,133 | -0.16(-0.52%) |
May 05, 2022 | 31.87 | 31.96 | 28.79 | 30.11 | 4,257,556 | -1.31(-4.18%) |
May 04, 2022 | 31.76 | 31.76 | 30.19 | 31.42 | 4,747,691 | +1.00(+3.29%) |
May 03, 2022 | 29.54 | 31.23 | 29.28 | 30.42 | 4,479,260 | +1.15(+3.92%) |
May 02, 2022 | 28.71 | 29.90 | 28.38 | 29.28 | 3,713,036 | -0.09(-0.30%) |
Apr 29, 2022 | 30.82 | 31.02 | 28.91 | 29.36 | 5,393,165 | -1.03(-3.39%) |
Apr 28, 2022 | 30.20 | 30.82 | 28.83 | 30.39 | 6,298,627 | +0.16(+0.52%) |
Apr 27, 2022 | 29.28 | 30.84 | 28.30 | 30.24 | 6,135,784 | +1.30(+4.51%) |
Apr 26, 2022 | 29.81 | 30.49 | 28.85 | 28.93 | 5,357,170 | -0.76(-2.54%) |
Apr 25, 2022 | 28.74 | 29.80 | 27.80 | 29.69 | 5,587,673 | -0.08(-0.26%) |
Apr 22, 2022 | 30.80 | 31.58 | 29.61 | 29.77 | 4,167,669 | -1.28(-4.14%) |
Apr 21, 2022 | 33.20 | 33.28 | 30.47 | 31.05 | 4,665,414 | -1.28(-3.97%) |
Apr 20, 2022 | 32.30 | 32.67 | 31.39 | 32.34 | 3,493,619 | +0.32(+1.01%) |
Apr 19, 2022 | 32.51 | 32.87 | 31.69 | 32.01 | 4,327,423 | -1.29(-3.89%) |
Apr 18, 2022 | 32.37 | 33.94 | 31.84 | 33.31 | 4,998,990 | +1.54(+4.85%) |
Apr 14, 2022 | 32.06 | 32.16 | 31.39 | 31.77 | 3,932,033 | -0.28(-0.89%) |
Apr 13, 2022 | 31.90 | 32.34 | 30.91 | 32.05 | 3,525,115 | +0.91(+2.93%) |
Apr 12, 2022 | 32.15 | 32.92 | 31.09 | 31.14 | 3,814,889 | -0.18(-0.56%) |
Apr 11, 2022 | 31.77 | 31.84 | 30.85 | 31.32 | 3,770,165 | -0.66(-2.06%) |
Apr 08, 2022 | 31.20 | 32.29 | 30.96 | 31.97 | 3,313,361 | +1.21(+3.92%) |
Apr 07, 2022 | 31.38 | 31.87 | 29.97 | 30.77 | 5,974,489 | -0.15(-0.48%) |
Apr 06, 2022 | 30.94 | 31.84 | 30.34 | 30.91 | 6,217,778 | +0.41(+1.35%) |
Apr 05, 2022 | 30.98 | 32.43 | 30.47 | 30.50 | 4,883,558 | -0.03(-0.10%) |
Apr 04, 2022 | 31.26 | 31.47 | 30.03 | 30.53 | 3,404,638 | -0.41(-1.33%) |
Apr 01, 2022 | 29.47 | 31.14 | 29.47 | 30.94 | 3,530,913 | +1.15(+3.85%) |
Mar 31, 2022 | 30.51 | 31.71 | 29.65 | 29.80 | 6,919,549 | -0.30(-1.01%) |
Mar 30, 2022 | 30.97 | 31.42 | 29.95 | 30.10 | 3,326,184 | -0.22(-0.71%) |
Mar 29, 2022 | 29.42 | 30.39 | 28.68 | 30.32 | 4,527,137 | -0.28(-0.93%) |
Mar 28, 2022 | 29.97 | 30.93 | 29.62 | 30.60 | 7,187,110 | -0.30(-0.98%) |
Mar 25, 2022 | 28.38 | 31.44 | 28.31 | 30.90 | 10,375,418 | +2.36(+8.28%) |
Mar 24, 2022 | 27.79 | 28.93 | 27.38 | 28.54 | 5,430,458 | +0.69(+2.47%) |
Mar 23, 2022 | 26.68 | 27.89 | 26.57 | 27.85 | 3,895,124 | +1.61(+6.13%) |
Mar 22, 2022 | 26.54 | 26.99 | 25.73 | 26.24 | 3,611,266 | -0.12(-0.45%) |
Mar 21, 2022 | 26.80 | 27.31 | 26.24 | 26.36 | 3,565,974 | +0.32(+1.24%) |
Mar 18, 2022 | 26.62 | 26.66 | 25.85 | 26.04 | 6,198,535 | -0.36(-1.37%) |
Mar 17, 2022 | 26.03 | 26.76 | 25.90 | 26.40 | 4,053,123 | +1.39(+5.57%) |
Mar 16, 2022 | 24.82 | 25.23 | 24.35 | 25.01 | 4,603,738 | +0.01(+0.04%) |
Mar 15, 2022 | 23.91 | 25.21 | 23.79 | 25.00 | 4,580,085 | -0.07(-0.27%) |
Mar 14, 2022 | 26.23 | 26.38 | 24.55 | 25.07 | 5,463,679 | -1.93(-7.16%) |
Mar 11, 2022 | 26.93 | 27.69 | 26.83 | 27.00 | 4,534,616 | -0.59(-2.13%) |
Mar 10, 2022 | 26.42 | 27.81 | 27.59 | 7,839,866 | +1.42(+5.43%) | |
Mar 09, 2022 | 24.87 | 26.20 | 24.32 | 26.17 | 6,521,680 | +0.53(+2.07%) |
Mar 08, 2022 | 26.78 | 27.43 | 25.33 | 25.64 | 7,274,301 | -0.58(-2.21%) |
Mar 07, 2022 | 26.13 | 26.89 | 25.36 | 26.22 | 8,802,509 | +0.25(+0.94%) |
Mar 04, 2022 | 24.77 | 26.22 | 24.77 | 25.97 | 6,608,983 | +1.56(+6.39%) |
Mar 03, 2022 | 24.13 | 24.49 | 23.24 | 24.41 | 6,930,934 | -0.29(-1.19%) |
Mar 02, 2022 | 23.98 | 25.35 | 23.70 | 24.71 | 7,474,910 | +1.39(+5.97%) |