Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.63 | 31.78 | 31.32 | 31.62 | 2,525,145 | +0.02(+0.06%) |
May 27, 2022 | 30.79 | 31.66 | 30.69 | 31.60 | 902,896 | +0.85(+2.77%) |
May 26, 2022 | 29.86 | 30.81 | 29.80 | 30.75 | 966,323 | +1.01(+3.38%) |
May 25, 2022 | 28.98 | 29.92 | 28.98 | 29.74 | 1,246,244 | +0.74(+2.57%) |
May 24, 2022 | 30.36 | 30.36 | 28.83 | 29.00 | 1,925,937 | -1.57(-5.12%) |
May 23, 2022 | 30.36 | 30.76 | 29.80 | 30.56 | 1,777,684 | +0.66(+2.20%) |
May 20, 2022 | 30.00 | 30.22 | 29.56 | 29.91 | 1,039,816 | +0.14(+0.49%) |
May 19, 2022 | 29.73 | 30.07 | 29.47 | 29.76 | 1,081,723 | -0.10(-0.32%) |
May 18, 2022 | 30.73 | 30.77 | 29.76 | 29.86 | 1,203,584 | -1.04(-3.38%) |
May 17, 2022 | 30.35 | 31.10 | 30.34 | 30.90 | 2,242,044 | +0.83(+2.76%) |
May 16, 2022 | 30.15 | 30.31 | 29.85 | 30.07 | 857,696 | -0.13(-0.42%) |
May 13, 2022 | 30.32 | 30.49 | 29.87 | 30.20 | 1,258,741 | +0.37(+1.23%) |
May 12, 2022 | 29.48 | 29.97 | 28.84 | 29.83 | 2,128,621 | +0.29(+0.98%) |
May 11, 2022 | 28.95 | 30.15 | 28.95 | 29.54 | 1,807,691 | +0.64(+2.21%) |
May 10, 2022 | 29.86 | 29.92 | 27.99 | 28.90 | 1,944,499 | -0.65(-2.19%) |
May 09, 2022 | 30.73 | 30.90 | 29.45 | 29.55 | 2,505,426 | -1.44(-4.65%) |
May 06, 2022 | 32.44 | 32.52 | 30.66 | 30.99 | 1,435,785 | -1.60(-4.92%) |
May 05, 2022 | 32.93 | 33.22 | 32.42 | 32.59 | 964,173 | -0.63(-1.89%) |
May 04, 2022 | 32.44 | 33.27 | 32.32 | 33.22 | 588,978 | +0.72(+2.20%) |
May 03, 2022 | 32.80 | 33.01 | 32.29 | 32.51 | 907,861 | -0.22(-0.68%) |
May 02, 2022 | 32.30 | 32.84 | 32.20 | 32.73 | 1,028,617 | +0.60(+1.87%) |
Apr 29, 2022 | 32.76 | 33.02 | 32.05 | 32.13 | 833,239 | -0.66(-2.00%) |
Apr 28, 2022 | 32.83 | 33.24 | 32.54 | 32.79 | 890,293 | +0.14(+0.41%) |
Apr 27, 2022 | 32.91 | 33.11 | 32.14 | 32.65 | 1,244,282 | -0.22(-0.68%) |
Apr 26, 2022 | 33.76 | 33.89 | 32.84 | 32.87 | 1,143,012 | -1.13(-3.33%) |
Apr 25, 2022 | 33.95 | 34.16 | 33.39 | 34.01 | 1,131,294 | -0.14(-0.42%) |
Apr 22, 2022 | 34.59 | 34.71 | 34.02 | 34.15 | 809,844 | -0.53(-1.53%) |
Apr 21, 2022 | 35.46 | 35.82 | 34.59 | 34.68 | 1,400,563 | -0.58(-1.64%) |
Apr 20, 2022 | 34.92 | 35.39 | 33.83 | 35.26 | 956,932 | +0.27(+0.77%) |
Apr 19, 2022 | 34.92 | 35.13 | 34.55 | 34.99 | 690,939 | +0.22(+0.64%) |
Apr 18, 2022 | 34.71 | 34.96 | 34.51 | 34.77 | 744,408 | +0.12(+0.33%) |
Apr 14, 2022 | 34.79 | 35.18 | 34.61 | 34.65 | 1,480,940 | -0.08(-0.22%) |
Apr 13, 2022 | 34.49 | 34.82 | 34.44 | 34.73 | 629,533 | +0.31(+0.90%) |
Apr 12, 2022 | 34.51 | 34.88 | 34.16 | 34.42 | 776,394 | +0.10(+0.28%) |
Apr 11, 2022 | 34.55 | 35.08 | 34.21 | 34.32 | 751,167 | -0.24(-0.70%) |
Apr 08, 2022 | 34.17 | 34.83 | 34.17 | 34.57 | 766,298 | +0.42(+1.22%) |
Apr 07, 2022 | 34.31 | 34.58 | 33.59 | 34.15 | 717,768 | -0.28(-0.81%) |
Apr 06, 2022 | 34.34 | 34.50 | 33.95 | 34.43 | 1,008,126 | +0.07(+0.20%) |
Apr 05, 2022 | 34.99 | 35.34 | 34.20 | 34.36 | 784,899 | -0.83(-2.36%) |
Apr 04, 2022 | 34.88 | 35.20 | 34.06 | 35.19 | 638,386 | +0.23(+0.66%) |
Apr 01, 2022 | 35.40 | 35.51 | 34.71 | 34.96 | 797,538 | -0.11(-0.30%) |
Mar 31, 2022 | 35.46 | 35.96 | 35.03 | 35.07 | 703,215 | -0.53(-1.49%) |
Mar 30, 2022 | 36.28 | 36.48 | 35.47 | 35.60 | 1,215,500 | -0.71(-1.94%) |
Mar 29, 2022 | 36.40 | 36.54 | 36.03 | 36.31 | 465,017 | +0.28(+0.78%) |
Mar 28, 2022 | 36.49 | 36.58 | 35.58 | 36.03 | 465,915 | -0.53(-1.45%) |
Mar 25, 2022 | 36.33 | 37.01 | 36.33 | 36.56 | 737,630 | +0.24(+0.67%) |
Mar 24, 2022 | 35.93 | 36.48 | 35.87 | 36.32 | 525,385 | +0.38(+1.05%) |
Mar 23, 2022 | 36.34 | 36.58 | 35.94 | 35.94 | 613,517 | -0.56(-1.54%) |
Mar 22, 2022 | 36.54 | 37.00 | 36.39 | 36.50 | 668,642 | +0.21(+0.59%) |
Mar 21, 2022 | 36.38 | 37.38 | 36.01 | 36.29 | 2,509,793 | -0.14(-0.37%) |
Mar 18, 2022 | 35.80 | 36.48 | 35.26 | 36.42 | 1,842,883 | +0.61(+1.70%) |
Mar 17, 2022 | 35.93 | 35.93 | 34.72 | 35.81 | 1,068,772 | -0.36(-0.99%) |
Mar 16, 2022 | 35.56 | 36.25 | 35.35 | 36.17 | 1,133,004 | +0.77(+2.18%) |
Mar 15, 2022 | 34.88 | 35.43 | 34.47 | 35.40 | 834,493 | +0.87(+2.52%) |
Mar 14, 2022 | 35.45 | 36.04 | 34.38 | 34.53 | 1,342,161 | -0.44(-1.27%) |
Mar 11, 2022 | 35.51 | 36.10 | 34.92 | 34.97 | 761,760 | -0.43(-1.20%) |
Mar 10, 2022 | 35.82 | 36.12 | 34.98 | 35.40 | 1,061,368 | -0.78(-2.16%) |
Mar 09, 2022 | 37.45 | 37.62 | 36.12 | 36.18 | 913,711 | -0.74(-2.02%) |
Mar 08, 2022 | 36.85 | 37.56 | 36.54 | 36.92 | 686,863 | +0.16(+0.45%) |
Mar 07, 2022 | 37.65 | 37.99 | 36.72 | 36.76 | 1,229,807 | -1.01(-2.66%) |
Mar 04, 2022 | 37.84 | 37.94 | 37.39 | 37.77 | 809,568 | -0.44(-1.16%) |
Mar 03, 2022 | 38.03 | 38.54 | 37.78 | 38.21 | 874,510 | +0.20(+0.53%) |
Mar 02, 2022 | 36.64 | 38.45 | 36.57 | 38.01 | 1,135,693 | +1.62(+4.46%) |