Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.82 | 36.33 | 32.67 | 33.22 | 5,321,976 | -2.17(-6.14%) |
May 27, 2022 | 33.24 | 35.71 | 32.88 | 35.40 | 4,696,785 | +1.43(+4.21%) |
May 26, 2022 | 32.05 | 35.85 | 32.05 | 33.97 | 8,425,461 | +1.94(+6.05%) |
May 25, 2022 | 29.22 | 32.21 | 29.21 | 32.03 | 10,175,337 | +3.66(+12.90%) |
May 24, 2022 | 28.12 | 28.87 | 27.73 | 28.37 | 6,507,793 | -0.24(-0.85%) |
May 23, 2022 | 27.80 | 29.09 | 27.61 | 28.61 | 6,507,128 | +1.04(+3.76%) |
May 20, 2022 | 27.71 | 28.01 | 26.82 | 27.58 | 3,340,417 | +0.06(+0.21%) |
May 19, 2022 | 26.47 | 28.22 | 26.10 | 27.52 | 4,519,809 | +0.33(+1.22%) |
May 18, 2022 | 28.46 | 28.64 | 26.80 | 27.19 | 3,139,044 | -1.26(-4.44%) |
May 17, 2022 | 27.62 | 28.94 | 27.36 | 28.45 | 3,492,124 | +1.43(+5.29%) |
May 16, 2022 | 26.81 | 27.97 | 26.71 | 27.02 | 2,815,040 | +0.52(+1.96%) |
May 13, 2022 | 26.96 | 27.41 | 26.09 | 26.50 | 4,832,791 | +0.01(+0.04%) |
May 12, 2022 | 26.47 | 27.04 | 25.68 | 26.49 | 3,397,626 | -0.44(-1.64%) |
May 11, 2022 | 26.59 | 27.84 | 26.36 | 26.93 | 4,209,190 | +0.83(+3.19%) |
May 10, 2022 | 26.42 | 27.04 | 25.07 | 26.10 | 5,653,132 | -0.03(-0.11%) |
May 09, 2022 | 28.76 | 29.01 | 25.71 | 26.13 | 6,750,684 | -3.76(-12.57%) |
May 06, 2022 | 30.40 | 30.57 | 29.20 | 29.89 | 4,883,884 | -0.16(-0.52%) |
May 05, 2022 | 31.80 | 31.89 | 28.73 | 30.04 | 4,266,949 | -1.31(-4.18%) |
May 04, 2022 | 31.69 | 31.69 | 30.12 | 31.35 | 4,758,166 | +1.00(+3.29%) |
May 03, 2022 | 29.48 | 31.16 | 29.22 | 30.36 | 4,489,143 | +1.14(+3.92%) |
May 02, 2022 | 28.64 | 29.84 | 28.32 | 29.21 | 3,721,228 | -0.09(-0.30%) |
Apr 29, 2022 | 30.76 | 30.95 | 28.85 | 29.30 | 5,405,064 | -1.03(-3.39%) |
Apr 28, 2022 | 30.13 | 30.75 | 28.77 | 30.33 | 6,312,523 | +0.16(+0.52%) |
Apr 27, 2022 | 29.21 | 30.78 | 28.24 | 30.17 | 6,149,321 | +1.30(+4.51%) |
Apr 26, 2022 | 29.75 | 30.42 | 28.79 | 28.87 | 5,368,989 | -0.75(-2.54%) |
Apr 25, 2022 | 28.67 | 29.73 | 27.74 | 29.62 | 5,600,001 | -0.08(-0.26%) |
Apr 22, 2022 | 30.73 | 31.51 | 29.54 | 29.70 | 4,176,864 | -1.28(-4.14%) |
Apr 21, 2022 | 33.13 | 33.20 | 30.40 | 30.98 | 4,675,708 | -1.28(-3.97%) |
Apr 20, 2022 | 32.23 | 32.60 | 31.32 | 32.26 | 3,501,326 | +0.32(+1.01%) |
Apr 19, 2022 | 32.44 | 32.79 | 31.62 | 31.94 | 4,336,971 | -1.29(-3.89%) |
Apr 18, 2022 | 32.30 | 33.87 | 31.77 | 33.23 | 5,010,019 | +1.54(+4.85%) |
Apr 14, 2022 | 31.99 | 32.09 | 31.32 | 31.70 | 3,940,709 | -0.28(-0.89%) |
Apr 13, 2022 | 31.83 | 32.26 | 30.85 | 31.98 | 3,532,892 | +0.91(+2.93%) |
Apr 12, 2022 | 32.08 | 32.85 | 31.02 | 31.07 | 3,823,305 | -0.18(-0.56%) |
Apr 11, 2022 | 31.70 | 31.77 | 30.79 | 31.25 | 3,778,483 | -0.66(-2.06%) |
Apr 08, 2022 | 31.13 | 32.22 | 30.89 | 31.90 | 3,320,671 | +1.20(+3.92%) |
Apr 07, 2022 | 31.31 | 31.80 | 29.91 | 30.70 | 5,987,671 | -0.15(-0.48%) |
Apr 06, 2022 | 30.87 | 31.77 | 30.28 | 30.85 | 6,231,497 | +0.41(+1.35%) |
Apr 05, 2022 | 30.91 | 32.36 | 30.40 | 30.43 | 4,894,333 | -0.03(-0.10%) |
Apr 04, 2022 | 31.19 | 31.40 | 29.96 | 30.46 | 3,412,149 | -0.41(-1.33%) |
Apr 01, 2022 | 29.41 | 31.07 | 29.41 | 30.87 | 3,538,704 | +1.14(+3.85%) |
Mar 31, 2022 | 30.44 | 31.64 | 29.58 | 29.73 | 6,934,815 | -0.30(-1.01%) |
Mar 30, 2022 | 30.90 | 31.35 | 29.89 | 30.03 | 3,333,522 | -0.22(-0.71%) |
Mar 29, 2022 | 29.36 | 30.33 | 28.61 | 30.25 | 4,537,125 | -0.28(-0.93%) |
Mar 28, 2022 | 29.91 | 30.86 | 29.55 | 30.53 | 7,202,967 | -0.30(-0.98%) |
Mar 25, 2022 | 28.32 | 31.37 | 28.25 | 30.84 | 10,398,309 | +2.36(+8.28%) |
Mar 24, 2022 | 27.73 | 28.86 | 27.32 | 28.48 | 5,442,440 | +0.68(+2.46%) |
Mar 23, 2022 | 26.62 | 27.83 | 26.51 | 27.79 | 3,903,718 | +1.60(+6.13%) |
Mar 22, 2022 | 26.48 | 26.93 | 25.67 | 26.19 | 3,619,234 | -0.12(-0.45%) |
Mar 21, 2022 | 26.74 | 27.25 | 26.19 | 26.30 | 3,573,842 | +0.32(+1.24%) |
Mar 18, 2022 | 26.56 | 26.60 | 25.80 | 25.98 | 6,212,211 | -0.36(-1.37%) |
Mar 17, 2022 | 25.97 | 26.71 | 25.84 | 26.34 | 4,062,066 | +1.39(+5.57%) |
Mar 16, 2022 | 24.77 | 25.18 | 24.30 | 24.95 | 4,613,895 | +0.01(+0.04%) |
Mar 15, 2022 | 23.86 | 25.15 | 23.74 | 24.94 | 4,590,190 | -0.07(-0.27%) |
Mar 14, 2022 | 26.17 | 26.32 | 24.49 | 25.01 | 5,475,733 | -1.93(-7.16%) |
Mar 11, 2022 | 26.87 | 27.63 | 26.77 | 26.94 | 4,544,620 | -0.59(-2.13%) |
Mar 10, 2022 | 26.36 | 27.75 | 27.53 | 7,857,163 | +1.42(+5.43%) | |
Mar 09, 2022 | 24.82 | 26.14 | 24.27 | 26.11 | 6,536,069 | +0.53(+2.07%) |
Mar 08, 2022 | 26.73 | 27.37 | 25.28 | 25.58 | 7,290,350 | -0.58(-2.21%) |
Mar 07, 2022 | 26.07 | 26.83 | 25.31 | 26.16 | 8,821,929 | +0.24(+0.94%) |
Mar 04, 2022 | 24.72 | 26.16 | 24.72 | 25.91 | 6,623,564 | +1.56(+6.39%) |
Mar 03, 2022 | 24.07 | 24.44 | 23.19 | 24.36 | 6,946,225 | -0.29(-1.19%) |
Mar 02, 2022 | 23.93 | 25.30 | 23.65 | 24.65 | 7,491,401 | +1.39(+5.97%) |