Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.27 | 33.41 | 32.80 | 33.18 | 2,740,373 | -0.25(-0.76%) |
May 27, 2022 | 32.78 | 33.44 | 32.38 | 33.44 | 1,875,656 | +0.99(+3.05%) |
May 26, 2022 | 32.57 | 32.76 | 32.01 | 32.45 | 3,371,732 | +0.20(+0.61%) |
May 25, 2022 | 32.22 | 32.41 | 31.30 | 32.25 | 4,153,199 | -0.31(-0.95%) |
May 24, 2022 | 31.30 | 32.60 | 30.59 | 32.56 | 4,007,440 | +1.48(+4.76%) |
May 23, 2022 | 31.30 | 31.80 | 30.94 | 31.08 | 3,698,089 | -0.07(-0.21%) |
May 20, 2022 | 31.10 | 31.38 | 30.45 | 31.15 | 3,360,812 | +0.13(+0.43%) |
May 19, 2022 | 31.14 | 31.85 | 30.66 | 31.02 | 3,469,406 | -0.37(-1.17%) |
May 18, 2022 | 31.68 | 32.00 | 31.09 | 31.38 | 6,849,074 | -0.68(-2.11%) |
May 17, 2022 | 30.73 | 32.92 | 30.31 | 32.06 | 6,910,147 | +1.37(+4.48%) |
May 16, 2022 | 30.48 | 31.43 | 30.05 | 30.69 | 6,071,403 | +0.26(+0.87%) |
May 13, 2022 | 28.67 | 30.47 | 28.51 | 30.42 | 5,707,605 | +1.75(+6.11%) |
May 12, 2022 | 26.63 | 28.70 | 26.63 | 28.67 | 8,065,737 | +1.92(+7.18%) |
May 11, 2022 | 23.54 | 26.95 | 23.53 | 26.75 | 6,898,285 | +4.37(+19.52%) |
May 10, 2022 | 22.94 | 23.19 | 22.27 | 22.38 | 2,389,767 | -0.47(-2.06%) |
May 09, 2022 | 23.61 | 23.72 | 22.77 | 22.85 | 2,217,769 | -0.98(-4.11%) |
May 06, 2022 | 23.95 | 24.26 | 23.70 | 23.83 | 1,818,736 | -0.12(-0.51%) |
May 05, 2022 | 24.28 | 24.51 | 23.74 | 23.95 | 2,034,253 | -0.58(-2.38%) |
May 04, 2022 | 24.45 | 24.63 | 23.73 | 24.54 | 2,048,660 | +0.12(+0.50%) |
May 03, 2022 | 24.35 | 24.48 | 24.05 | 24.41 | 1,812,675 | +0.02(+0.08%) |
May 02, 2022 | 24.62 | 24.75 | 23.88 | 24.40 | 2,220,627 | -0.15(-0.61%) |
Apr 29, 2022 | 25.69 | 25.77 | 24.44 | 24.55 | 2,675,754 | -1.18(-4.58%) |
Apr 28, 2022 | 26.21 | 26.22 | 25.54 | 25.72 | 1,864,642 | -0.11(-0.44%) |
Apr 27, 2022 | 25.94 | 26.23 | 25.66 | 25.84 | 1,679,410 | +0.06(+0.22%) |
Apr 26, 2022 | 26.54 | 26.67 | 25.74 | 25.78 | 2,050,939 | -0.95(-3.56%) |
Apr 25, 2022 | 26.33 | 26.84 | 25.82 | 26.73 | 2,432,215 | +0.35(+1.32%) |
Apr 22, 2022 | 26.36 | 26.60 | 26.18 | 26.38 | 2,303,654 | -0.02(-0.07%) |
Apr 21, 2022 | 26.58 | 26.67 | 26.31 | 26.40 | 1,725,732 | -0.02(-0.07%) |
Apr 20, 2022 | 26.17 | 26.52 | 26.03 | 26.42 | 2,063,226 | +0.35(+1.34%) |
Apr 19, 2022 | 25.64 | 26.11 | 25.64 | 26.07 | 1,549,471 | +0.47(+1.84%) |
Apr 18, 2022 | 25.22 | 25.80 | 25.09 | 25.60 | 1,316,800 | +0.39(+1.53%) |
Apr 14, 2022 | 25.32 | 25.64 | 25.21 | 25.22 | 1,669,494 | -0.03(-0.11%) |
Apr 13, 2022 | 25.52 | 25.64 | 24.78 | 25.24 | 2,231,673 | -0.21(-0.81%) |
Apr 12, 2022 | 25.44 | 25.73 | 25.29 | 25.45 | 1,927,102 | +0.10(+0.41%) |
Apr 11, 2022 | 25.08 | 25.70 | 25.08 | 25.35 | 2,230,628 | +0.27(+1.09%) |
Apr 08, 2022 | 24.94 | 25.32 | 24.85 | 25.07 | 1,962,693 | +0.05(+0.19%) |
Apr 07, 2022 | 24.88 | 25.10 | 24.66 | 25.03 | 1,987,163 | +0.15(+0.61%) |
Apr 06, 2022 | 24.57 | 24.93 | 24.45 | 24.88 | 1,941,767 | +0.34(+1.38%) |
Apr 05, 2022 | 24.07 | 24.74 | 24.07 | 24.54 | 2,012,069 | +0.40(+1.64%) |
Apr 04, 2022 | 24.71 | 24.83 | 23.58 | 24.14 | 2,903,040 | -0.69(-2.77%) |
Apr 01, 2022 | 24.62 | 25.00 | 24.59 | 24.83 | 1,793,212 | +0.31(+1.27%) |
Mar 31, 2022 | 24.69 | 24.81 | 24.46 | 24.52 | 1,841,413 | -0.16(-0.65%) |
Mar 30, 2022 | 24.59 | 24.68 | 24.33 | 24.68 | 1,672,360 | +0.02(+0.08%) |
Mar 29, 2022 | 24.74 | 24.85 | 24.46 | 24.66 | 1,531,323 | +0.12(+0.50%) |
Mar 28, 2022 | 24.30 | 24.66 | 24.21 | 24.54 | 1,188,725 | +0.13(+0.54%) |
Mar 25, 2022 | 24.35 | 24.44 | 24.18 | 24.41 | 1,567,102 | +0.08(+0.35%) |
Mar 24, 2022 | 24.25 | 24.55 | 24.12 | 24.32 | 1,852,872 | +0.11(+0.47%) |
Mar 23, 2022 | 24.43 | 24.71 | 24.19 | 24.21 | 1,140,777 | -0.32(-1.31%) |
Mar 22, 2022 | 24.62 | 25.13 | 24.42 | 24.53 | 2,242,742 | +0.06(+0.23%) |
Mar 21, 2022 | 25.19 | 25.27 | 24.40 | 24.47 | 2,157,531 | -0.61(-2.44%) |
Mar 18, 2022 | 24.66 | 25.13 | 24.30 | 25.08 | 7,047,517 | +0.36(+1.45%) |
Mar 17, 2022 | 24.65 | 24.81 | 24.38 | 24.73 | 2,547,483 | +0.03(+0.11%) |
Mar 16, 2022 | 24.46 | 24.85 | 24.22 | 24.70 | 2,982,026 | +0.40(+1.67%) |
Mar 15, 2022 | 24.00 | 24.33 | 23.60 | 24.29 | 2,577,224 | +0.31(+1.30%) |
Mar 14, 2022 | 22.99 | 24.36 | 22.98 | 23.98 | 3,546,816 | +1.14(+4.99%) |
Mar 11, 2022 | 23.55 | 23.55 | 22.74 | 22.84 | 1,942,955 | -0.49(-2.10%) |
Mar 10, 2022 | 23.00 | 22.76 | 23.33 | 2,191,012 | +0.09(+0.40%) | |
Mar 09, 2022 | 22.88 | 23.68 | 22.76 | 23.24 | 2,971,079 | +0.69(+3.05%) |
Mar 08, 2022 | 22.87 | 23.02 | 22.40 | 22.55 | 3,176,050 | -0.24(-1.03%) |
Mar 07, 2022 | 23.81 | 23.86 | 22.71 | 22.79 | 3,517,870 | -1.10(-4.61%) |
Mar 04, 2022 | 23.99 | 24.18 | 23.65 | 23.89 | 2,704,996 | -0.33(-1.35%) |
Mar 03, 2022 | 24.51 | 24.51 | 23.86 | 24.21 | 3,103,971 | -0.13(-0.54%) |
Mar 02, 2022 | 23.65 | 24.42 | 23.62 | 24.34 | 3,364,994 | +0.76(+3.24%) |