Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.88 | 30.03 | 29.38 | 29.46 | 30,018,334 | -0.39(-1.32%) |
May 27, 2022 | 29.61 | 30.01 | 29.55 | 29.86 | 23,402,012 | +0.18(+0.62%) |
May 26, 2022 | 28.97 | 29.82 | 28.91 | 29.67 | 27,110,448 | +0.63(+2.16%) |
May 25, 2022 | 28.65 | 29.24 | 28.65 | 29.05 | 21,622,798 | -0.03(-0.09%) |
May 24, 2022 | 28.89 | 29.09 | 28.31 | 29.07 | 24,244,246 | -0.05(-0.17%) |
May 23, 2022 | 28.73 | 29.19 | 28.66 | 29.12 | 48,748,604 | +1.02(+3.63%) |
May 20, 2022 | 27.88 | 28.23 | 27.70 | 28.10 | 31,475,612 | +0.67(+2.44%) |
May 19, 2022 | 27.23 | 27.72 | 27.07 | 27.43 | 30,292,024 | +0.57(+2.12%) |
May 18, 2022 | 27.33 | 27.47 | 26.74 | 26.86 | 31,069,278 | -0.85(-3.08%) |
May 17, 2022 | 27.73 | 27.85 | 27.41 | 27.72 | 31,247,824 | +0.68(+2.50%) |
May 16, 2022 | 26.70 | 27.22 | 26.69 | 27.04 | 22,862,398 | +0.38(+1.44%) |
May 13, 2022 | 26.12 | 26.84 | 26.10 | 26.66 | 26,396,670 | +0.67(+2.57%) |
May 12, 2022 | 25.44 | 26.10 | 25.27 | 25.99 | 31,703,036 | +0.35(+1.37%) |
May 11, 2022 | 25.70 | 26.15 | 25.56 | 25.64 | 49,093,128 | +0.31(+1.22%) |
May 10, 2022 | 25.57 | 25.62 | 25.00 | 25.33 | 36,261,600 | +0.04(+0.17%) |
May 09, 2022 | 25.54 | 25.84 | 25.18 | 25.28 | 42,710,708 | -0.91(-3.48%) |
May 06, 2022 | 26.05 | 26.61 | 25.63 | 26.20 | 43,076,832 | -0.27(-1.01%) |
May 05, 2022 | 27.02 | 27.02 | 25.87 | 26.46 | 56,029,484 | -1.20(-4.32%) |
May 04, 2022 | 26.52 | 27.74 | 26.23 | 27.66 | 54,398,608 | +0.77(+2.86%) |
May 03, 2022 | 26.74 | 27.05 | 26.60 | 26.89 | 31,254,964 | +0.45(+1.71%) |
May 02, 2022 | 26.96 | 27.07 | 26.03 | 26.44 | 51,538,872 | -0.95(-3.48%) |
Apr 29, 2022 | 28.64 | 28.77 | 27.31 | 27.39 | 50,338,304 | -0.56(-2.00%) |
Apr 28, 2022 | 27.54 | 28.11 | 27.14 | 27.95 | 34,612,356 | +0.36(+1.30%) |
Apr 27, 2022 | 27.46 | 27.93 | 27.31 | 27.59 | 36,547,848 | +0.36(+1.32%) |
Apr 26, 2022 | 27.93 | 27.94 | 27.17 | 27.23 | 44,409,796 | -1.26(-4.43%) |
Apr 25, 2022 | 28.38 | 28.72 | 27.77 | 28.49 | 51,248,096 | -0.55(-1.90%) |
Apr 22, 2022 | 30.12 | 30.13 | 28.84 | 29.05 | 53,295,024 | -1.31(-4.32%) |
Apr 21, 2022 | 31.20 | 31.29 | 30.11 | 30.36 | 35,010,272 | -0.82(-2.63%) |
Apr 20, 2022 | 31.05 | 31.20 | 30.84 | 31.18 | 27,354,390 | +0.10(+0.32%) |
Apr 19, 2022 | 31.03 | 31.30 | 30.73 | 31.08 | 22,596,206 | -0.26(-0.83%) |
Apr 18, 2022 | 31.24 | 31.47 | 31.09 | 31.34 | 17,880,584 | +0.21(+0.67%) |
Apr 14, 2022 | 31.19 | 31.24 | 30.89 | 31.13 | 33,173,112 | -0.30(-0.96%) |
Apr 13, 2022 | 31.28 | 31.74 | 31.24 | 31.43 | 27,688,712 | +0.04(+0.13%) |
Apr 12, 2022 | 32.12 | 32.18 | 31.29 | 31.39 | 31,665,132 | -0.04(-0.13%) |
Apr 11, 2022 | 31.55 | 31.61 | 31.29 | 31.43 | 21,174,564 | -0.22(-0.69%) |
Apr 08, 2022 | 31.37 | 31.75 | 30.96 | 31.65 | 25,411,610 | +0.08(+0.24%) |
Apr 07, 2022 | 31.39 | 31.75 | 31.07 | 31.57 | 29,617,640 | +0.08(+0.27%) |
Apr 06, 2022 | 31.67 | 31.81 | 31.14 | 31.49 | 52,849,360 | -0.54(-1.70%) |
Apr 05, 2022 | 32.79 | 33.04 | 31.96 | 32.03 | 36,521,604 | -1.00(-3.04%) |
Apr 04, 2022 | 33.02 | 33.09 | 32.77 | 33.03 | 25,218,078 | +0.32(+0.97%) |
Apr 01, 2022 | 32.28 | 32.80 | 32.28 | 32.72 | 37,998,408 | +1.11(+3.52%) |
Mar 31, 2022 | 31.87 | 32.03 | 31.60 | 31.60 | 27,435,750 | +0.06(+0.19%) |
Mar 30, 2022 | 31.70 | 31.86 | 31.42 | 31.55 | 25,990,242 | -0.10(-0.32%) |
Mar 29, 2022 | 31.65 | 31.84 | 31.34 | 31.65 | 27,645,922 | +0.38(+1.23%) |
Mar 28, 2022 | 31.21 | 31.35 | 30.78 | 31.26 | 27,626,978 | -0.24(-0.77%) |
Mar 25, 2022 | 31.34 | 31.54 | 31.16 | 31.50 | 23,569,090 | +0.47(+1.51%) |
Mar 24, 2022 | 30.61 | 31.15 | 30.44 | 31.04 | 32,410,232 | +0.54(+1.78%) |
Mar 23, 2022 | 30.09 | 30.71 | 30.06 | 30.49 | 23,795,288 | +0.44(+1.47%) |
Mar 22, 2022 | 30.09 | 30.15 | 29.79 | 30.05 | 22,056,396 | +0.33(+1.13%) |
Mar 21, 2022 | 29.37 | 29.75 | 29.31 | 29.71 | 27,115,200 | +0.75(+2.60%) |
Mar 18, 2022 | 28.12 | 28.99 | 27.96 | 28.96 | 41,512,044 | +0.69(+2.45%) |
Mar 17, 2022 | 27.67 | 28.36 | 27.50 | 28.27 | 34,235,568 | +0.74(+2.67%) |
Mar 16, 2022 | 27.12 | 27.56 | 26.79 | 27.53 | 29,045,032 | +0.92(+3.45%) |
Mar 15, 2022 | 26.67 | 26.93 | 26.47 | 26.61 | 32,348,940 | -0.58(-2.12%) |
Mar 14, 2022 | 27.97 | 27.97 | 27.03 | 27.19 | 34,817,076 | -0.70(-2.52%) |
Mar 11, 2022 | 28.75 | 28.79 | 27.78 | 27.89 | 35,471,056 | -0.73(-2.54%) |
Mar 10, 2022 | 27.91 | 28.65 | 28.62 | 22,157,736 | +0.08(+0.29%) | |
Mar 09, 2022 | 28.42 | 28.72 | 28.33 | 28.54 | 28,058,462 | +0.75(+2.71%) |
Mar 08, 2022 | 27.88 | 28.10 | 27.54 | 27.78 | 30,890,024 | +0.18(+0.64%) |
Mar 07, 2022 | 28.65 | 28.67 | 27.58 | 27.61 | 53,475,132 | -1.05(-3.67%) |
Mar 04, 2022 | 28.29 | 28.68 | 28.10 | 28.66 | 34,773,568 | -0.23(-0.81%) |
Mar 03, 2022 | 28.96 | 29.05 | 28.67 | 28.90 | 37,904,504 | +0.49(+1.74%) |
Mar 02, 2022 | 27.77 | 28.52 | 27.29 | 28.40 | 45,970,460 | +0.90(+3.28%) |