Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.91 | 30.26 | 29.69 | 30.02 | 1,003,517 | -0.18(-0.60%) |
May 27, 2022 | 29.80 | 30.22 | 29.71 | 30.20 | 509,519 | +0.75(+2.56%) |
May 26, 2022 | 29.15 | 29.66 | 29.15 | 29.44 | 700,141 | +0.65(+2.25%) |
May 25, 2022 | 29.11 | 29.20 | 28.40 | 28.80 | 503,012 | -0.52(-1.79%) |
May 24, 2022 | 28.94 | 29.44 | 28.38 | 29.32 | 788,433 | +0.29(+0.98%) |
May 23, 2022 | 29.05 | 29.37 | 28.89 | 29.03 | 580,005 | +0.32(+1.13%) |
May 20, 2022 | 28.97 | 29.11 | 28.03 | 28.71 | 802,005 | -0.05(-0.17%) |
May 19, 2022 | 28.69 | 29.13 | 28.29 | 28.76 | 820,446 | -0.22(-0.76%) |
May 18, 2022 | 29.59 | 29.89 | 28.88 | 28.98 | 1,231,492 | -1.06(-3.52%) |
May 17, 2022 | 29.67 | 30.10 | 29.37 | 30.03 | 848,874 | +1.16(+4.03%) |
May 16, 2022 | 28.35 | 28.96 | 28.16 | 28.87 | 592,749 | +0.43(+1.51%) |
May 13, 2022 | 27.88 | 28.44 | 27.88 | 28.44 | 985,085 | +0.70(+2.51%) |
May 12, 2022 | 27.67 | 27.97 | 27.05 | 27.75 | 1,073,062 | +0.00(+0.00%) |
May 11, 2022 | 27.39 | 28.28 | 27.15 | 27.75 | 1,412,590 | +0.38(+1.39%) |
May 10, 2022 | 28.76 | 28.89 | 27.08 | 27.37 | 1,832,945 | -1.11(-3.88%) |
May 09, 2022 | 29.22 | 29.22 | 28.27 | 28.47 | 1,603,303 | -1.30(-4.35%) |
May 06, 2022 | 30.03 | 30.03 | 29.08 | 29.77 | 1,166,155 | -0.39(-1.30%) |
May 05, 2022 | 30.91 | 31.10 | 29.66 | 30.16 | 1,583,365 | -1.19(-3.80%) |
May 04, 2022 | 29.41 | 31.56 | 28.85 | 31.35 | 2,071,003 | +1.48(+4.94%) |
May 03, 2022 | 28.69 | 31.14 | 27.69 | 29.87 | 3,139,801 | -1.45(-4.62%) |
May 02, 2022 | 31.03 | 32.04 | 30.74 | 31.32 | 1,675,438 | +0.15(+0.49%) |
Apr 29, 2022 | 31.96 | 32.25 | 31.10 | 31.17 | 1,000,329 | -0.86(-2.68%) |
Apr 28, 2022 | 31.72 | 32.17 | 30.88 | 32.03 | 888,892 | +0.44(+1.39%) |
Apr 27, 2022 | 31.20 | 32.21 | 31.04 | 31.59 | 1,029,062 | +0.30(+0.97%) |
Apr 26, 2022 | 32.08 | 32.30 | 31.24 | 31.28 | 1,140,844 | -1.11(-3.41%) |
Apr 25, 2022 | 32.85 | 33.10 | 31.64 | 32.39 | 1,458,006 | -0.89(-2.66%) |
Apr 22, 2022 | 34.40 | 34.65 | 33.26 | 33.27 | 733,379 | -1.40(-4.04%) |
Apr 21, 2022 | 35.57 | 35.58 | 34.58 | 34.67 | 688,337 | -0.54(-1.54%) |
Apr 20, 2022 | 35.61 | 35.82 | 35.16 | 35.22 | 1,189,484 | -0.11(-0.32%) |
Apr 19, 2022 | 34.80 | 35.35 | 34.67 | 35.33 | 1,188,679 | +0.53(+1.53%) |
Apr 18, 2022 | 34.32 | 35.00 | 34.06 | 34.80 | 1,026,377 | +0.77(+2.27%) |
Apr 14, 2022 | 33.97 | 34.29 | 33.86 | 34.03 | 969,751 | -0.10(-0.31%) |
Apr 13, 2022 | 33.91 | 34.27 | 33.66 | 34.13 | 842,871 | +0.35(+1.04%) |
Apr 12, 2022 | 33.19 | 34.08 | 33.06 | 33.78 | 1,244,471 | +0.81(+2.46%) |
Apr 11, 2022 | 33.87 | 33.96 | 32.65 | 32.97 | 1,455,009 | -0.97(-2.86%) |
Apr 08, 2022 | 34.86 | 34.87 | 33.71 | 33.94 | 1,975,861 | -0.93(-2.68%) |
Apr 07, 2022 | 33.96 | 34.96 | 33.71 | 34.87 | 2,121,564 | +1.02(+3.01%) |
Apr 06, 2022 | 33.61 | 33.98 | 33.29 | 33.86 | 1,602,453 | -0.03(-0.08%) |
Apr 05, 2022 | 34.19 | 34.39 | 33.68 | 33.88 | 2,563,758 | -0.26(-0.75%) |
Apr 04, 2022 | 34.38 | 34.45 | 33.93 | 34.14 | 2,041,526 | -0.31(-0.91%) |
Apr 01, 2022 | 34.38 | 34.67 | 34.22 | 34.46 | 1,960,673 | +0.25(+0.72%) |
Mar 31, 2022 | 33.52 | 34.33 | 33.41 | 34.21 | 2,008,343 | +0.46(+1.36%) |
Mar 30, 2022 | 33.73 | 34.60 | 33.37 | 33.75 | 2,364,504 | +0.17(+0.51%) |
Mar 29, 2022 | 33.30 | 33.68 | 32.37 | 33.58 | 3,797,728 | +0.36(+1.09%) |
Mar 28, 2022 | 33.33 | 33.41 | 32.80 | 33.22 | 2,366,886 | -0.20(-0.60%) |
Mar 25, 2022 | 32.47 | 33.43 | 32.47 | 33.42 | 995,318 | +0.93(+2.87%) |
Mar 24, 2022 | 32.45 | 32.70 | 32.17 | 32.48 | 1,244,057 | +0.01(+0.03%) |
Mar 23, 2022 | 32.31 | 32.55 | 32.00 | 32.47 | 1,323,706 | +0.03(+0.09%) |
Mar 22, 2022 | 32.98 | 33.26 | 32.22 | 32.45 | 1,491,743 | -0.29(-0.90%) |
Mar 21, 2022 | 32.16 | 32.78 | 31.89 | 32.74 | 1,291,963 | +0.69(+2.16%) |
Mar 18, 2022 | 31.80 | 32.11 | 30.71 | 32.05 | 1,597,510 | -0.19(-0.59%) |
Mar 17, 2022 | 31.55 | 32.27 | 31.44 | 32.24 | 652,063 | +0.61(+1.92%) |
Mar 16, 2022 | 31.48 | 31.87 | 30.87 | 31.63 | 2,049,253 | +0.28(+0.91%) |
Mar 15, 2022 | 31.76 | 31.80 | 30.72 | 31.35 | 1,356,980 | -0.31(-0.99%) |
Mar 14, 2022 | 32.09 | 32.23 | 31.34 | 31.66 | 2,556,377 | -0.37(-1.15%) |
Mar 11, 2022 | 32.18 | 32.79 | 31.92 | 32.03 | 2,558,434 | -0.11(-0.35%) |
Mar 10, 2022 | 31.37 | 32.14 | 31.29 | 32.14 | 2,002,005 | +0.59(+1.86%) |
Mar 09, 2022 | 31.32 | 31.87 | 30.94 | 31.55 | 2,199,548 | +0.45(+1.43%) |
Mar 08, 2022 | 29.39 | 32.05 | 29.23 | 31.11 | 3,463,870 | +2.10(+7.25%) |
Mar 07, 2022 | 28.86 | 29.67 | 28.60 | 29.01 | 1,388,106 | +0.25(+0.86%) |
Mar 04, 2022 | 29.35 | 29.59 | 28.48 | 28.76 | 1,106,939 | -1.04(-3.50%) |
Mar 03, 2022 | 30.23 | 30.41 | 29.41 | 29.80 | 1,690,166 | -0.31(-1.04%) |
Mar 02, 2022 | 29.07 | 30.20 | 29.07 | 30.11 | 1,755,115 | +1.43(+4.99%) |