Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.99 | 35.12 | 33.67 | 33.94 | 1,870,239 | +0.17(+0.50%) |
May 27, 2022 | 33.32 | 33.83 | 33.21 | 33.77 | 389,965 | +0.45(+1.35%) |
May 26, 2022 | 32.77 | 33.53 | 32.77 | 33.32 | 561,301 | +0.73(+2.24%) |
May 25, 2022 | 32.54 | 32.70 | 32.21 | 32.59 | 290,154 | +0.18(+0.56%) |
May 24, 2022 | 32.43 | 32.71 | 32.18 | 32.41 | 485,586 | +0.02(+0.06%) |
May 23, 2022 | 32.16 | 32.46 | 31.96 | 32.39 | 652,433 | +0.11(+0.34%) |
May 20, 2022 | 32.11 | 32.35 | 31.69 | 32.28 | 440,550 | +0.42(+1.32%) |
May 19, 2022 | 30.95 | 32.14 | 30.89 | 31.86 | 610,070 | +0.57(+1.82%) |
May 18, 2022 | 32.30 | 32.30 | 31.03 | 31.29 | 1,000,333 | -0.63(-1.97%) |
May 17, 2022 | 32.79 | 33.03 | 31.82 | 31.92 | 1,103,343 | -0.85(-2.59%) |
May 16, 2022 | 31.78 | 32.87 | 31.73 | 32.77 | 1,025,839 | +0.82(+2.57%) |
May 13, 2022 | 31.56 | 31.98 | 31.35 | 31.95 | 920,479 | +0.96(+3.10%) |
May 12, 2022 | 30.70 | 31.13 | 30.49 | 30.99 | 1,697,442 | +0.33(+1.08%) |
May 11, 2022 | 30.49 | 31.02 | 30.38 | 30.66 | 2,412,237 | +1.40(+4.78%) |
May 10, 2022 | 30.35 | 30.46 | 29.14 | 29.26 | 2,617,834 | -0.88(-2.92%) |
May 09, 2022 | 31.46 | 31.53 | 30.07 | 30.14 | 2,283,152 | -2.27(-7.00%) |
May 06, 2022 | 32.30 | 32.51 | 31.80 | 32.41 | 1,776,436 | +0.64(+2.01%) |
May 05, 2022 | 32.47 | 32.54 | 31.29 | 31.77 | 1,776,665 | +0.13(+0.41%) |
May 04, 2022 | 31.29 | 31.79 | 30.97 | 31.64 | 1,391,234 | +1.44(+4.77%) |
May 03, 2022 | 30.38 | 30.77 | 29.98 | 30.20 | 881,091 | -0.83(-2.67%) |
May 02, 2022 | 29.81 | 31.05 | 29.59 | 31.03 | 1,286,550 | +0.48(+1.57%) |
Apr 29, 2022 | 31.16 | 31.53 | 30.42 | 30.55 | 1,858,503 | -0.22(-0.71%) |
Apr 28, 2022 | 30.07 | 30.85 | 29.91 | 30.77 | 1,270,221 | +0.70(+2.33%) |
Apr 27, 2022 | 29.61 | 30.18 | 29.51 | 30.07 | 2,791,266 | -0.03(-0.10%) |
Apr 26, 2022 | 29.72 | 30.31 | 29.33 | 30.10 | 3,029,510 | +0.67(+2.28%) |
Apr 25, 2022 | 28.71 | 29.55 | 28.44 | 29.43 | 1,651,486 | -0.81(-2.68%) |
Apr 22, 2022 | 30.48 | 30.69 | 30.24 | 30.24 | 621,552 | -0.69(-2.23%) |
Apr 21, 2022 | 30.97 | 31.32 | 30.49 | 30.93 | 1,659,653 | +0.33(+1.08%) |
Apr 20, 2022 | 30.79 | 30.90 | 29.89 | 30.60 | 1,949,785 | -0.02(-0.07%) |
Apr 19, 2022 | 31.22 | 31.22 | 30.46 | 30.62 | 1,886,120 | -1.60(-4.97%) |
Apr 18, 2022 | 32.20 | 32.70 | 31.97 | 32.22 | 1,228,299 | +0.52(+1.64%) |
Apr 14, 2022 | 30.63 | 32.00 | 30.55 | 31.70 | 1,724,228 | +0.69(+2.23%) |
Apr 13, 2022 | 30.43 | 31.04 | 29.98 | 31.01 | 1,397,896 | +1.19(+3.99%) |
Apr 12, 2022 | 29.51 | 30.07 | 29.51 | 29.82 | 1,559,561 | +1.60(+5.67%) |
Apr 11, 2022 | 28.18 | 28.52 | 27.93 | 28.22 | 1,065,775 | -0.99(-3.39%) |
Apr 08, 2022 | 28.63 | 29.42 | 28.47 | 29.21 | 1,978,548 | +0.36(+1.25%) |
Apr 07, 2022 | 29.03 | 29.26 | 28.05 | 28.85 | 2,292,024 | -0.20(-0.69%) |
Apr 06, 2022 | 30.42 | 30.55 | 28.66 | 29.05 | 3,653,075 | -0.84(-2.81%) |
Apr 05, 2022 | 30.85 | 31.01 | 29.79 | 29.89 | 2,283,581 | -0.82(-2.67%) |
Apr 04, 2022 | 30.61 | 30.94 | 30.15 | 30.71 | 1,983,602 | +0.92(+3.09%) |
Apr 01, 2022 | 29.62 | 30.20 | 29.58 | 29.79 | 1,970,830 | -0.14(-0.47%) |
Mar 31, 2022 | 30.58 | 31.01 | 29.65 | 29.93 | 2,671,761 | -1.61(-5.10%) |
Mar 30, 2022 | 31.69 | 31.99 | 31.33 | 31.54 | 1,881,786 | +0.60(+1.94%) |
Mar 29, 2022 | 29.37 | 31.01 | 29.27 | 30.94 | 2,950,382 | +0.55(+1.81%) |
Mar 28, 2022 | 31.41 | 31.93 | 30.22 | 30.39 | 4,147,517 | -2.76(-8.33%) |
Mar 25, 2022 | 32.37 | 33.50 | 32.12 | 33.15 | 4,102,431 | +0.53(+1.62%) |
Mar 24, 2022 | 33.48 | 33.51 | 32.32 | 32.62 | 2,591,499 | -0.86(-2.57%) |
Mar 23, 2022 | 33.14 | 33.68 | 33.09 | 33.48 | 2,533,688 | +1.65(+5.18%) |
Mar 22, 2022 | 31.81 | 32.34 | 31.41 | 31.83 | 2,470,997 | -0.35(-1.09%) |
Mar 21, 2022 | 31.10 | 32.20 | 31.07 | 32.18 | 2,855,633 | +2.41(+8.10%) |
Mar 18, 2022 | 29.59 | 29.91 | 29.32 | 29.77 | 2,943,760 | +0.30(+1.02%) |
Mar 17, 2022 | 29.10 | 29.74 | 28.98 | 29.47 | 4,488,608 | +2.43(+8.99%) |
Mar 16, 2022 | 27.98 | 28.14 | 26.80 | 27.04 | 5,007,098 | -0.28(-1.02%) |
Mar 15, 2022 | 27.65 | 28.29 | 27.10 | 27.32 | 6,391,139 | -1.99(-6.79%) |
Mar 14, 2022 | 29.72 | 29.72 | 28.62 | 29.31 | 6,171,423 | -1.82(-5.85%) |
Mar 11, 2022 | 30.61 | 31.20 | 30.38 | 31.13 | 6,211,045 | +0.71(+2.33%) |
Mar 10, 2022 | 32.27 | 32.36 | 30.17 | 30.42 | 4,244,071 | -0.80(-2.56%) |
Mar 09, 2022 | 33.63 | 34.08 | 30.01 | 31.22 | 5,597,413 | -4.48(-12.55%) |
Mar 08, 2022 | 35.90 | 36.84 | 34.22 | 35.70 | 9,232,305 | +1.54(+4.51%) |
Mar 07, 2022 | 33.19 | 34.80 | 33.14 | 34.16 | 6,736,051 | +1.39(+4.24%) |
Mar 04, 2022 | 31.72 | 32.92 | 31.28 | 32.77 | 6,273,276 | +2.10(+6.85%) |
Mar 03, 2022 | 31.08 | 31.74 | 30.50 | 30.67 | 7,466,094 | -0.93(-2.94%) |
Mar 02, 2022 | 30.92 | 31.86 | 29.64 | 31.60 | 7,681,163 | +2.23(+7.59%) |