Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.97 | 34.66 | 33.73 | 34.20 | 2,086,386 | -0.12(-0.36%) |
May 27, 2022 | 33.70 | 34.38 | 33.67 | 34.32 | 1,972,434 | +0.57(+1.70%) |
May 26, 2022 | 33.28 | 33.94 | 33.28 | 33.75 | 2,347,583 | +0.84(+2.54%) |
May 25, 2022 | 32.61 | 33.09 | 32.51 | 32.92 | 1,698,083 | +0.28(+0.86%) |
May 24, 2022 | 32.59 | 32.89 | 31.67 | 32.64 | 2,008,946 | -0.38(-1.14%) |
May 23, 2022 | 32.95 | 33.29 | 32.51 | 33.01 | 2,785,773 | +0.93(+2.90%) |
May 20, 2022 | 32.97 | 33.20 | 31.35 | 32.08 | 2,702,237 | -0.73(-2.23%) |
May 19, 2022 | 32.57 | 33.16 | 32.14 | 32.81 | 2,626,303 | -0.20(-0.60%) |
May 18, 2022 | 33.95 | 34.09 | 32.75 | 33.01 | 2,155,529 | -1.13(-3.30%) |
May 17, 2022 | 33.17 | 34.25 | 33.14 | 34.14 | 2,471,483 | +1.66(+5.11%) |
May 16, 2022 | 32.16 | 32.74 | 31.95 | 32.48 | 2,274,269 | +0.11(+0.35%) |
May 13, 2022 | 32.22 | 32.80 | 31.98 | 32.36 | 2,313,390 | +0.34(+1.05%) |
May 12, 2022 | 32.80 | 33.01 | 31.28 | 32.03 | 3,995,698 | -0.78(-2.37%) |
May 11, 2022 | 33.27 | 34.25 | 32.75 | 32.80 | 3,020,522 | -0.29(-0.88%) |
May 10, 2022 | 34.24 | 34.34 | 32.31 | 33.10 | 3,377,172 | -0.93(-2.73%) |
May 09, 2022 | 33.83 | 34.47 | 33.36 | 34.02 | 4,607,284 | -0.05(-0.14%) |
May 06, 2022 | 31.71 | 34.26 | 31.71 | 34.07 | 6,034,286 | +4.13(+13.79%) |
May 05, 2022 | 29.82 | 30.22 | 29.26 | 29.94 | 2,731,607 | -0.42(-1.39%) |
May 04, 2022 | 29.28 | 30.42 | 29.12 | 30.36 | 2,432,830 | +1.09(+3.72%) |
May 03, 2022 | 29.11 | 29.50 | 28.83 | 29.28 | 2,258,430 | +0.36(+1.23%) |
May 02, 2022 | 28.84 | 29.28 | 28.35 | 28.92 | 2,280,512 | +0.28(+0.98%) |
Apr 29, 2022 | 29.56 | 29.72 | 28.55 | 28.64 | 2,513,709 | -0.94(-3.17%) |
Apr 28, 2022 | 29.56 | 29.76 | 28.95 | 29.58 | 1,731,494 | +0.34(+1.16%) |
Apr 27, 2022 | 28.95 | 29.52 | 28.63 | 29.24 | 3,084,626 | +0.20(+0.67%) |
Apr 26, 2022 | 30.02 | 30.48 | 29.03 | 29.04 | 3,485,249 | -1.52(-4.99%) |
Apr 25, 2022 | 30.48 | 30.61 | 29.36 | 30.57 | 2,658,468 | -0.38(-1.23%) |
Apr 22, 2022 | 31.57 | 31.62 | 30.93 | 30.95 | 4,911,065 | -0.66(-2.09%) |
Apr 21, 2022 | 31.60 | 31.86 | 31.32 | 31.61 | 2,924,340 | +0.21(+0.68%) |
Apr 20, 2022 | 31.26 | 31.63 | 31.21 | 31.40 | 2,045,636 | +0.32(+1.02%) |
Apr 19, 2022 | 30.76 | 31.15 | 30.53 | 31.08 | 1,529,642 | +0.40(+1.30%) |
Apr 18, 2022 | 30.25 | 30.75 | 30.21 | 30.68 | 1,524,328 | +0.23(+0.76%) |
Apr 14, 2022 | 30.06 | 30.55 | 30.06 | 30.45 | 1,908,101 | +0.39(+1.30%) |
Apr 13, 2022 | 29.49 | 30.12 | 29.49 | 30.06 | 1,643,406 | +0.35(+1.19%) |
Apr 12, 2022 | 30.05 | 30.32 | 29.48 | 29.70 | 1,784,911 | -0.18(-0.59%) |
Apr 11, 2022 | 30.12 | 30.52 | 29.82 | 29.88 | 1,933,166 | -0.07(-0.25%) |
Apr 08, 2022 | 29.56 | 30.05 | 29.19 | 29.95 | 2,612,569 | +0.74(+2.55%) |
Apr 07, 2022 | 29.44 | 29.49 | 28.71 | 29.21 | 2,616,135 | -0.19(-0.63%) |
Apr 06, 2022 | 29.03 | 29.98 | 28.91 | 29.40 | 3,092,587 | +0.35(+1.22%) |
Apr 05, 2022 | 28.55 | 29.23 | 28.44 | 29.04 | 4,049,397 | +0.59(+2.09%) |
Apr 04, 2022 | 29.13 | 29.33 | 28.36 | 28.45 | 2,199,334 | -0.94(-3.19%) |
Apr 01, 2022 | 29.53 | 29.76 | 29.19 | 29.39 | 1,477,089 | +0.10(+0.35%) |
Mar 31, 2022 | 29.28 | 29.80 | 29.26 | 29.29 | 2,504,904 | -0.01(-0.03%) |
Mar 30, 2022 | 29.60 | 29.81 | 29.14 | 29.29 | 1,973,454 | -0.24(-0.82%) |
Mar 29, 2022 | 29.65 | 29.97 | 29.14 | 29.54 | 2,357,094 | +0.27(+0.92%) |
Mar 28, 2022 | 29.38 | 29.44 | 28.91 | 29.27 | 1,813,577 | -0.29(-0.97%) |
Mar 25, 2022 | 28.88 | 29.88 | 28.88 | 29.55 | 2,210,653 | +0.51(+1.76%) |
Mar 24, 2022 | 28.30 | 29.10 | 28.30 | 29.04 | 2,656,668 | +0.94(+3.34%) |
Mar 23, 2022 | 28.08 | 28.48 | 28.02 | 28.11 | 3,268,201 | -0.12(-0.43%) |
Mar 22, 2022 | 27.88 | 28.56 | 27.88 | 28.23 | 2,215,883 | +0.66(+2.39%) |
Mar 21, 2022 | 27.62 | 27.80 | 27.17 | 27.57 | 1,903,066 | +0.18(+0.64%) |
Mar 18, 2022 | 27.22 | 27.44 | 26.73 | 27.39 | 4,984,205 | -0.02(-0.07%) |
Mar 17, 2022 | 26.95 | 27.41 | 26.66 | 27.41 | 2,328,339 | +0.24(+0.89%) |
Mar 16, 2022 | 26.19 | 27.18 | 26.19 | 27.17 | 4,352,642 | +1.35(+5.22%) |
Mar 15, 2022 | 25.68 | 26.11 | 25.43 | 25.82 | 2,023,161 | +0.21(+0.83%) |
Mar 14, 2022 | 25.76 | 26.19 | 25.46 | 25.61 | 2,856,227 | +0.46(+1.81%) |
Mar 11, 2022 | 25.83 | 26.02 | 25.09 | 25.15 | 2,425,617 | -0.30(-1.17%) |
Mar 10, 2022 | 25.26 | 25.18 | 25.45 | 2,012,013 | -0.15(-0.58%) | |
Mar 09, 2022 | 25.53 | 26.16 | 25.38 | 25.60 | 2,049,617 | +0.88(+3.57%) |
Mar 08, 2022 | 25.11 | 25.55 | 24.54 | 24.71 | 2,989,076 | +0.22(+0.91%) |
Mar 07, 2022 | 25.30 | 25.39 | 24.47 | 24.49 | 2,621,271 | -1.09(-4.25%) |
Mar 04, 2022 | 25.72 | 26.01 | 25.40 | 25.58 | 3,140,900 | -0.99(-3.71%) |
Mar 03, 2022 | 26.46 | 26.76 | 26.08 | 26.56 | 2,765,687 | +0.22(+0.85%) |
Mar 02, 2022 | 25.25 | 26.46 | 25.25 | 26.34 | 3,344,877 | +1.36(+5.43%) |