Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.69 | 30.79 | 30.53 | 30.60 | 3,846,035 | -0.10(-0.34%) |
May 27, 2022 | 30.52 | 30.71 | 30.51 | 30.70 | 2,725,078 | +0.38(+1.24%) |
May 26, 2022 | 30.06 | 30.40 | 30.06 | 30.33 | 3,598,544 | +0.32(+1.07%) |
May 25, 2022 | 29.76 | 30.14 | 29.76 | 30.01 | 4,086,564 | +0.01(+0.03%) |
May 24, 2022 | 29.97 | 30.07 | 29.77 | 30.00 | 3,116,522 | -0.11(-0.38%) |
May 23, 2022 | 29.92 | 30.18 | 29.87 | 30.11 | 5,695,726 | +0.49(+1.65%) |
May 20, 2022 | 29.80 | 29.81 | 29.25 | 29.62 | 6,078,306 | +0.17(+0.58%) |
May 19, 2022 | 29.12 | 29.62 | 29.10 | 29.45 | 7,198,154 | +0.30(+1.03%) |
May 18, 2022 | 29.61 | 29.64 | 29.10 | 29.15 | 14,820,259 | -0.70(-2.34%) |
May 17, 2022 | 29.75 | 29.86 | 29.61 | 29.85 | 5,314,670 | +0.57(+1.93%) |
May 16, 2022 | 29.10 | 29.41 | 29.02 | 29.28 | 5,508,829 | +0.03(+0.10%) |
May 13, 2022 | 28.84 | 29.27 | 28.84 | 29.25 | 5,670,258 | +0.82(+2.88%) |
May 12, 2022 | 28.35 | 28.70 | 28.19 | 28.43 | 10,092,980 | -0.10(-0.36%) |
May 11, 2022 | 28.77 | 29.14 | 28.51 | 28.54 | 20,302,808 | -0.13(-0.46%) |
May 10, 2022 | 28.97 | 29.03 | 28.47 | 28.67 | 10,977,782 | +0.12(+0.43%) |
May 09, 2022 | 28.93 | 28.96 | 28.48 | 28.55 | 8,188,883 | -0.92(-3.13%) |
May 06, 2022 | 29.54 | 29.64 | 29.26 | 29.47 | 9,642,544 | -0.25(-0.86%) |
May 05, 2022 | 30.32 | 30.32 | 29.50 | 29.72 | 10,568,902 | -1.01(-3.28%) |
May 04, 2022 | 30.18 | 30.77 | 29.85 | 30.73 | 7,923,078 | +0.56(+1.84%) |
May 03, 2022 | 30.10 | 30.28 | 30.04 | 30.18 | 6,864,472 | +0.24(+0.79%) |
May 02, 2022 | 29.88 | 30.04 | 29.58 | 29.94 | 6,672,248 | -0.07(-0.22%) |
Apr 29, 2022 | 30.49 | 30.68 | 29.98 | 30.01 | 6,515,925 | -0.38(-1.24%) |
Apr 28, 2022 | 30.13 | 30.45 | 29.87 | 30.38 | 10,614,541 | +0.45(+1.51%) |
Apr 27, 2022 | 29.89 | 30.11 | 29.73 | 29.93 | 11,185,918 | +0.12(+0.41%) |
Apr 26, 2022 | 30.38 | 30.41 | 29.80 | 29.81 | 10,171,121 | -0.82(-2.68%) |
Apr 25, 2022 | 30.45 | 30.67 | 30.21 | 30.63 | 9,555,611 | -0.18(-0.58%) |
Apr 22, 2022 | 31.30 | 31.30 | 30.77 | 30.81 | 7,687,124 | -0.57(-1.83%) |
Apr 21, 2022 | 32.02 | 32.08 | 31.32 | 31.38 | 12,629,032 | -0.38(-1.19%) |
Apr 20, 2022 | 31.80 | 31.85 | 31.65 | 31.76 | 3,049,859 | +0.22(+0.69%) |
Apr 19, 2022 | 31.22 | 31.54 | 31.21 | 31.54 | 4,129,482 | +0.16(+0.51%) |
Apr 18, 2022 | 31.41 | 31.59 | 31.31 | 31.38 | 3,009,543 | -0.17(-0.54%) |
Apr 14, 2022 | 31.74 | 31.79 | 31.52 | 31.55 | 3,986,391 | -0.15(-0.48%) |
Apr 13, 2022 | 31.38 | 31.72 | 31.36 | 31.70 | 16,012,086 | +0.40(+1.26%) |
Apr 12, 2022 | 31.63 | 31.70 | 31.26 | 31.31 | 12,992,378 | -0.24(-0.75%) |
Apr 11, 2022 | 31.74 | 31.81 | 31.52 | 31.54 | 2,153,656 | -0.35(-1.09%) |
Apr 08, 2022 | 31.80 | 32.02 | 31.74 | 31.89 | 4,105,941 | -0.03(-0.09%) |
Apr 07, 2022 | 31.88 | 32.00 | 31.63 | 31.92 | 4,083,910 | +0.05(+0.15%) |
Apr 06, 2022 | 31.93 | 32.04 | 31.70 | 31.87 | 4,529,482 | -0.40(-1.25%) |
Apr 05, 2022 | 32.57 | 32.67 | 32.20 | 32.28 | 2,951,764 | -0.44(-1.35%) |
Apr 04, 2022 | 32.53 | 32.73 | 32.50 | 32.72 | 3,285,392 | +0.17(+0.52%) |
Apr 01, 2022 | 32.46 | 32.55 | 32.32 | 32.55 | 3,430,597 | +0.26(+0.82%) |
Mar 31, 2022 | 32.60 | 32.72 | 32.27 | 32.29 | 3,471,134 | -0.51(-1.55%) |
Mar 30, 2022 | 32.84 | 32.93 | 32.67 | 32.79 | 3,187,551 | -0.16(-0.49%) |
Mar 29, 2022 | 32.93 | 32.99 | 32.68 | 32.95 | 3,437,837 | +0.65(+2.01%) |
Mar 28, 2022 | 32.18 | 32.31 | 32.05 | 32.30 | 2,374,500 | -0.10(-0.32%) |
Mar 25, 2022 | 32.34 | 32.42 | 32.18 | 32.41 | 3,228,278 | +0.03(+0.09%) |
Mar 24, 2022 | 32.21 | 32.38 | 32.14 | 32.38 | 3,200,671 | +0.25(+0.79%) |
Mar 23, 2022 | 32.21 | 32.34 | 32.12 | 32.12 | 3,472,068 | -0.41(-1.27%) |
Mar 22, 2022 | 32.41 | 32.58 | 32.39 | 32.54 | 3,249,532 | +0.31(+0.96%) |
Mar 21, 2022 | 32.29 | 32.37 | 32.06 | 32.23 | 4,949,009 | -0.15(-0.47%) |
Mar 18, 2022 | 31.82 | 32.42 | 31.80 | 32.38 | 4,869,076 | +0.28(+0.88%) |
Mar 17, 2022 | 31.70 | 32.14 | 31.67 | 32.10 | 9,187,898 | +0.30(+0.95%) |
Mar 16, 2022 | 31.33 | 31.80 | 31.07 | 31.80 | 6,236,075 | +1.05(+3.40%) |
Mar 15, 2022 | 30.55 | 30.80 | 30.44 | 30.75 | 8,125,250 | +0.30(+0.99%) |
Mar 14, 2022 | 30.70 | 30.84 | 30.39 | 30.45 | 5,279,213 | +0.18(+0.59%) |
Mar 11, 2022 | 30.86 | 30.88 | 30.26 | 30.27 | 7,137,568 | -0.32(-1.05%) |
Mar 10, 2022 | 30.51 | 30.40 | 30.59 | 5,275,599 | -0.36(-1.16%) | |
Mar 09, 2022 | 30.62 | 31.08 | 30.46 | 30.95 | 8,212,304 | +1.16(+3.89%) |
Mar 08, 2022 | 29.81 | 30.31 | 29.46 | 29.79 | 15,129,452 | +0.20(+0.67%) |
Mar 07, 2022 | 30.30 | 30.35 | 29.49 | 29.59 | 8,155,298 | -0.94(-3.08%) |
Mar 04, 2022 | 30.53 | 30.58 | 30.27 | 30.53 | 7,924,134 | -0.80(-2.55%) |
Mar 03, 2022 | 31.75 | 31.78 | 31.22 | 31.33 | 7,207,132 | -0.49(-1.54%) |
Mar 02, 2022 | 31.65 | 31.90 | 31.54 | 31.82 | 7,936,859 | +0.35(+1.11%) |