Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.20 | 32.69 | 31.52 | 32.25 | 6,085,356 | +0.15(+0.47%) |
May 27, 2022 | 31.16 | 32.10 | 31.16 | 32.10 | 3,240,866 | +0.88(+2.81%) |
May 26, 2022 | 30.02 | 31.52 | 30.02 | 31.23 | 3,500,409 | +1.76(+5.96%) |
May 25, 2022 | 27.65 | 29.76 | 27.63 | 29.47 | 4,465,584 | +1.38(+4.93%) |
May 24, 2022 | 28.81 | 28.81 | 27.84 | 28.08 | 6,541,985 | -1.18(-4.03%) |
May 23, 2022 | 29.84 | 29.98 | 28.83 | 29.26 | 4,425,574 | -0.10(-0.35%) |
May 20, 2022 | 29.60 | 29.73 | 28.54 | 29.37 | 5,423,171 | +0.41(+1.42%) |
May 19, 2022 | 29.22 | 29.87 | 28.92 | 28.95 | 4,316,567 | -0.82(-2.76%) |
May 18, 2022 | 29.45 | 30.87 | 29.08 | 29.78 | 5,440,030 | -1.10(-3.57%) |
May 17, 2022 | 30.66 | 31.23 | 29.87 | 30.88 | 6,636,869 | +0.93(+3.12%) |
May 16, 2022 | 29.23 | 30.52 | 29.22 | 29.94 | 6,699,263 | +0.49(+1.65%) |
May 13, 2022 | 28.44 | 30.09 | 28.36 | 29.46 | 6,589,879 | +0.82(+2.87%) |
May 12, 2022 | 26.43 | 29.51 | 26.27 | 28.64 | 12,744,445 | +3.84(+15.50%) |
May 11, 2022 | 26.56 | 26.67 | 24.67 | 24.79 | 8,580,839 | -1.65(-6.26%) |
May 10, 2022 | 27.35 | 27.49 | 25.89 | 26.45 | 7,672,534 | -0.51(-1.91%) |
May 09, 2022 | 27.86 | 28.47 | 26.81 | 26.96 | 8,609,772 | -1.40(-4.94%) |
May 06, 2022 | 28.96 | 29.16 | 27.67 | 28.36 | 4,413,986 | -1.07(-3.62%) |
May 05, 2022 | 30.66 | 30.73 | 28.97 | 29.43 | 4,362,706 | -1.65(-5.32%) |
May 04, 2022 | 30.66 | 31.16 | 29.43 | 31.09 | 3,721,232 | +0.48(+1.56%) |
May 03, 2022 | 31.30 | 31.55 | 30.18 | 30.61 | 4,479,635 | -0.80(-2.56%) |
May 02, 2022 | 30.86 | 31.44 | 30.40 | 31.41 | 2,468,593 | +0.64(+2.07%) |
Apr 29, 2022 | 31.25 | 31.69 | 30.63 | 30.78 | 2,785,883 | -0.45(-1.44%) |
Apr 28, 2022 | 30.85 | 31.47 | 30.18 | 31.23 | 3,757,920 | +0.64(+2.08%) |
Apr 27, 2022 | 30.17 | 31.32 | 29.98 | 30.59 | 6,117,148 | +0.26(+0.86%) |
Apr 26, 2022 | 30.81 | 30.89 | 29.93 | 30.33 | 2,689,765 | -0.68(-2.20%) |
Apr 25, 2022 | 30.54 | 31.03 | 30.09 | 31.01 | 4,916,570 | +0.20(+0.64%) |
Apr 22, 2022 | 31.77 | 31.90 | 30.73 | 30.81 | 3,000,218 | -1.48(-4.57%) |
Apr 21, 2022 | 33.15 | 33.52 | 31.98 | 32.29 | 3,155,090 | -0.39(-1.20%) |
Apr 20, 2022 | 33.32 | 33.56 | 32.66 | 32.68 | 2,225,137 | -0.34(-1.02%) |
Apr 19, 2022 | 31.99 | 33.39 | 31.90 | 33.02 | 3,462,409 | +1.32(+4.16%) |
Apr 18, 2022 | 31.68 | 32.10 | 31.32 | 31.70 | 4,214,891 | +0.16(+0.50%) |
Apr 14, 2022 | 32.32 | 32.72 | 31.28 | 31.54 | 4,630,885 | -0.65(-2.00%) |
Apr 13, 2022 | 31.88 | 32.57 | 31.88 | 32.19 | 3,364,379 | +0.35(+1.09%) |
Apr 12, 2022 | 31.97 | 32.72 | 31.74 | 31.84 | 3,842,114 | +0.48(+1.52%) |
Apr 11, 2022 | 30.77 | 32.51 | 30.52 | 31.37 | 4,483,958 | +0.28(+0.90%) |
Apr 08, 2022 | 31.07 | 31.95 | 30.56 | 31.09 | 4,065,165 | -0.05(-0.15%) |
Apr 07, 2022 | 31.35 | 31.59 | 30.21 | 31.13 | 4,425,628 | -0.27(-0.86%) |
Apr 06, 2022 | 31.85 | 32.01 | 30.83 | 31.40 | 4,919,895 | -0.81(-2.52%) |
Apr 05, 2022 | 33.34 | 33.58 | 32.11 | 32.22 | 4,006,779 | -1.64(-4.83%) |
Apr 04, 2022 | 33.68 | 34.19 | 33.28 | 33.85 | 3,477,605 | +0.09(+0.28%) |
Apr 01, 2022 | 34.97 | 35.03 | 33.48 | 33.76 | 3,647,859 | -0.97(-2.80%) |
Mar 31, 2022 | 36.24 | 36.39 | 34.58 | 34.73 | 4,563,477 | -1.89(-5.16%) |
Mar 30, 2022 | 37.25 | 37.48 | 36.42 | 36.62 | 3,303,856 | -0.93(-2.47%) |
Mar 29, 2022 | 36.85 | 37.72 | 36.78 | 37.55 | 3,239,051 | +1.65(+4.58%) |
Mar 28, 2022 | 35.67 | 35.95 | 35.37 | 35.90 | 2,436,799 | -0.05(-0.13%) |
Mar 25, 2022 | 35.44 | 36.09 | 35.30 | 35.95 | 2,705,409 | +0.75(+2.12%) |
Mar 24, 2022 | 35.43 | 35.43 | 34.84 | 35.20 | 4,864,537 | +0.11(+0.32%) |
Mar 23, 2022 | 35.00 | 35.29 | 34.79 | 35.09 | 5,643,722 | -0.30(-0.85%) |
Mar 22, 2022 | 35.88 | 36.58 | 35.13 | 35.39 | 5,896,567 | -0.03(-0.08%) |
Mar 21, 2022 | 36.04 | 36.18 | 34.85 | 35.41 | 3,917,154 | -0.50(-1.38%) |
Mar 18, 2022 | 34.40 | 35.95 | 34.31 | 35.91 | 10,526,208 | +0.92(+2.62%) |
Mar 17, 2022 | 34.25 | 34.99 | 34.13 | 34.99 | 4,327,971 | +0.35(+1.00%) |
Mar 16, 2022 | 33.60 | 35.40 | 33.36 | 34.65 | 4,991,512 | +1.79(+5.43%) |
Mar 15, 2022 | 32.32 | 33.55 | 31.87 | 32.86 | 6,262,980 | +1.32(+4.18%) |
Mar 14, 2022 | 32.19 | 32.47 | 31.21 | 31.54 | 5,763,144 | -0.57(-1.78%) |
Mar 11, 2022 | 33.59 | 33.66 | 32.05 | 32.11 | 5,016,489 | -1.14(-3.43%) |
Mar 10, 2022 | 32.78 | 33.25 | 4,748,091 | -0.29(-0.86%) | ||
Mar 09, 2022 | 31.82 | 33.78 | 31.82 | 33.54 | 6,769,158 | +3.23(+10.64%) |
Mar 08, 2022 | 30.30 | 31.67 | 29.64 | 30.32 | 6,432,043 | +0.29(+0.97%) |
Mar 07, 2022 | 33.82 | 34.08 | 29.71 | 30.03 | 10,085,488 | -4.05(-11.88%) |
Mar 04, 2022 | 36.61 | 36.80 | 33.97 | 34.08 | 6,446,137 | -3.13(-8.42%) |
Mar 03, 2022 | 38.43 | 38.70 | 36.84 | 37.21 | 4,304,942 | -1.22(-3.16%) |
Mar 02, 2022 | 36.51 | 38.73 | 36.51 | 38.42 | 7,294,498 | +2.36(+6.54%) |