Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.06 | 34.14 | 32.55 | 32.58 | 697,045 | -0.50(-1.51%) |
May 27, 2022 | 32.61 | 33.22 | 32.25 | 33.08 | 518,343 | +0.72(+2.22%) |
May 26, 2022 | 33.00 | 33.18 | 31.90 | 32.36 | 801,058 | -0.19(-0.58%) |
May 25, 2022 | 31.91 | 32.62 | 30.93 | 32.55 | 1,133,344 | +0.41(+1.28%) |
May 24, 2022 | 33.72 | 33.72 | 31.34 | 32.14 | 1,017,934 | -1.94(-5.69%) |
May 23, 2022 | 33.24 | 34.11 | 32.49 | 34.08 | 887,667 | +1.08(+3.27%) |
May 20, 2022 | 33.33 | 33.98 | 31.93 | 33.00 | 974,041 | -0.13(-0.39%) |
May 19, 2022 | 33.36 | 33.79 | 31.43 | 33.13 | 1,178,704 | -0.67(-1.98%) |
May 18, 2022 | 33.40 | 35.16 | 33.00 | 33.80 | 1,590,115 | +0.33(+0.99%) |
May 17, 2022 | 32.22 | 33.48 | 31.98 | 33.47 | 1,037,376 | +2.12(+6.76%) |
May 16, 2022 | 32.17 | 32.49 | 31.15 | 31.35 | 787,933 | -0.46(-1.45%) |
May 13, 2022 | 30.46 | 32.34 | 30.46 | 31.81 | 1,002,182 | +2.14(+7.21%) |
May 12, 2022 | 27.61 | 30.24 | 27.23 | 29.67 | 1,308,490 | +1.63(+5.81%) |
May 11, 2022 | 29.60 | 29.69 | 27.72 | 28.04 | 1,156,103 | -1.14(-3.91%) |
May 10, 2022 | 28.58 | 29.46 | 27.38 | 29.18 | 1,218,077 | +0.69(+2.42%) |
May 09, 2022 | 31.13 | 31.47 | 28.09 | 28.49 | 1,296,020 | -3.64(-11.33%) |
May 06, 2022 | 30.84 | 32.77 | 29.74 | 32.13 | 981,377 | +1.31(+4.25%) |
May 05, 2022 | 30.86 | 30.94 | 29.35 | 30.82 | 1,092,654 | -0.29(-0.93%) |
May 04, 2022 | 31.11 | 31.30 | 29.35 | 31.11 | 1,188,425 | +0.60(+1.97%) |
May 03, 2022 | 30.80 | 31.57 | 30.08 | 30.51 | 1,760,086 | -0.83(-2.65%) |
May 02, 2022 | 27.25 | 31.80 | 26.09 | 31.34 | 3,438,349 | +3.27(+11.65%) |
Apr 29, 2022 | 28.86 | 29.45 | 27.69 | 28.07 | 1,262,745 | -0.99(-3.41%) |
Apr 28, 2022 | 28.85 | 29.15 | 27.52 | 29.06 | 880,200 | +1.02(+3.64%) |
Apr 27, 2022 | 27.78 | 28.63 | 27.55 | 28.04 | 747,719 | -0.03(-0.11%) |
Apr 26, 2022 | 29.30 | 30.01 | 27.85 | 28.07 | 1,114,499 | -1.30(-4.43%) |
Apr 25, 2022 | 29.59 | 29.94 | 28.56 | 29.37 | 1,386,226 | -0.98(-3.23%) |
Apr 22, 2022 | 31.59 | 33.10 | 29.50 | 30.35 | 2,377,178 | -2.05(-6.33%) |
Apr 21, 2022 | 32.10 | 34.07 | 31.84 | 32.40 | 1,940,417 | +2.24(+7.43%) |
Apr 20, 2022 | 30.87 | 31.09 | 29.66 | 30.16 | 840,853 | -0.39(-1.28%) |
Apr 19, 2022 | 30.34 | 31.23 | 30.08 | 30.55 | 647,856 | +0.35(+1.16%) |
Apr 18, 2022 | 31.15 | 31.44 | 30.03 | 30.20 | 673,882 | -1.00(-3.21%) |
Apr 14, 2022 | 31.58 | 32.25 | 31.07 | 31.20 | 559,919 | -0.33(-1.05%) |
Apr 13, 2022 | 30.31 | 32.33 | 30.31 | 31.53 | 967,018 | +1.29(+4.27%) |
Apr 12, 2022 | 29.34 | 31.46 | 29.31 | 30.24 | 1,948,641 | +1.60(+5.59%) |
Apr 11, 2022 | 27.80 | 29.11 | 27.46 | 28.64 | 1,477,175 | +0.51(+1.81%) |
Apr 08, 2022 | 28.50 | 28.86 | 28.00 | 28.13 | 1,637,950 | -0.52(-1.82%) |
Apr 07, 2022 | 29.12 | 29.57 | 27.85 | 28.65 | 1,063,471 | -0.29(-1.00%) |
Apr 06, 2022 | 28.17 | 29.67 | 27.95 | 28.94 | 1,335,504 | +0.19(+0.66%) |
Apr 05, 2022 | 31.15 | 31.37 | 28.52 | 28.75 | 1,063,104 | -2.08(-6.75%) |
Apr 04, 2022 | 31.87 | 32.31 | 30.71 | 30.83 | 891,606 | -0.66(-2.10%) |
Apr 01, 2022 | 31.38 | 32.34 | 31.31 | 31.49 | 1,310,781 | +0.48(+1.55%) |
Mar 31, 2022 | 30.27 | 31.90 | 30.02 | 31.01 | 1,220,602 | +0.77(+2.55%) |
Mar 30, 2022 | 30.65 | 31.37 | 29.92 | 30.24 | 502,395 | -0.28(-0.92%) |
Mar 29, 2022 | 30.57 | 31.18 | 30.06 | 30.52 | 1,628,597 | +0.29(+0.96%) |
Mar 28, 2022 | 31.38 | 31.61 | 29.68 | 30.23 | 1,242,302 | -1.51(-4.76%) |
Mar 25, 2022 | 31.88 | 31.88 | 30.59 | 31.74 | 574,844 | +0.22(+0.70%) |
Mar 24, 2022 | 30.36 | 31.55 | 29.92 | 31.52 | 792,980 | +1.50(+5.00%) |
Mar 23, 2022 | 31.69 | 32.06 | 29.86 | 30.02 | 872,462 | -1.69(-5.33%) |
Mar 22, 2022 | 30.40 | 32.10 | 30.40 | 31.71 | 1,022,535 | +1.43(+4.72%) |
Mar 21, 2022 | 31.24 | 31.28 | 29.20 | 30.28 | 1,190,386 | -0.20(-0.66%) |
Mar 18, 2022 | 31.13 | 31.42 | 30.38 | 30.48 | 2,333,439 | -0.98(-3.12%) |
Mar 17, 2022 | 30.15 | 32.00 | 30.15 | 31.46 | 731,661 | +1.54(+5.15%) |
Mar 16, 2022 | 29.05 | 29.96 | 28.71 | 29.92 | 689,078 | +1.35(+4.73%) |
Mar 15, 2022 | 29.07 | 29.54 | 28.33 | 28.57 | 1,087,697 | -0.90(-3.05%) |
Mar 14, 2022 | 30.69 | 30.75 | 29.07 | 29.47 | 1,024,403 | -1.37(-4.44%) |
Mar 11, 2022 | 32.04 | 32.60 | 30.81 | 30.84 | 629,538 | -1.08(-3.38%) |
Mar 10, 2022 | 32.34 | 33.22 | 31.27 | 31.92 | 615,175 | -0.68(-2.09%) |
Mar 09, 2022 | 32.03 | 32.78 | 31.16 | 32.60 | 1,350,896 | +1.12(+3.56%) |
Mar 08, 2022 | 30.41 | 32.42 | 29.79 | 31.48 | 1,932,701 | +1.76(+5.92%) |
Mar 07, 2022 | 30.09 | 31.64 | 29.23 | 29.72 | 1,768,317 | -0.51(-1.69%) |
Mar 04, 2022 | 31.39 | 31.99 | 29.91 | 30.23 | 1,143,086 | -1.77(-5.53%) |
Mar 03, 2022 | 34.11 | 34.17 | 31.69 | 32.00 | 808,061 | -2.13(-6.24%) |
Mar 02, 2022 | 33.74 | 34.42 | 33.18 | 34.13 | 922,395 | +1.00(+3.02%) |