Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.01 | 29.01 | 28.22 | 28.63 | 8,172,112 | -0.54(-1.85%) |
May 27, 2022 | 28.90 | 29.31 | 28.90 | 29.17 | 4,035,176 | +0.57(+1.99%) |
May 26, 2022 | 27.99 | 28.84 | 27.99 | 28.60 | 3,998,944 | +0.78(+2.80%) |
May 25, 2022 | 27.01 | 27.95 | 26.89 | 27.82 | 5,861,768 | +0.79(+2.90%) |
May 24, 2022 | 27.41 | 27.44 | 26.52 | 27.04 | 4,834,736 | -0.58(-2.12%) |
May 23, 2022 | 28.29 | 28.61 | 27.51 | 27.62 | 5,667,072 | -0.41(-1.45%) |
May 20, 2022 | 28.25 | 28.27 | 27.25 | 28.03 | 6,268,044 | +0.30(+1.09%) |
May 19, 2022 | 27.17 | 28.26 | 26.58 | 27.73 | 7,172,500 | +1.09(+4.08%) |
May 18, 2022 | 27.93 | 28.03 | 26.56 | 26.64 | 5,907,472 | -1.73(-6.09%) |
May 17, 2022 | 28.18 | 28.38 | 27.70 | 28.36 | 4,561,704 | +0.81(+2.95%) |
May 16, 2022 | 27.74 | 27.84 | 27.27 | 27.55 | 4,178,612 | -0.44(-1.56%) |
May 13, 2022 | 27.26 | 28.09 | 27.24 | 27.99 | 4,392,504 | +0.99(+3.68%) |
May 12, 2022 | 26.55 | 27.23 | 26.35 | 27.00 | 4,212,612 | +0.25(+0.95%) |
May 11, 2022 | 27.14 | 27.71 | 26.69 | 26.74 | 4,632,196 | -0.65(-2.36%) |
May 10, 2022 | 27.82 | 28.12 | 26.79 | 27.39 | 6,228,392 | +0.22(+0.80%) |
May 09, 2022 | 27.18 | 27.50 | 26.82 | 27.17 | 6,009,252 | -0.23(-0.85%) |
May 06, 2022 | 28.09 | 28.27 | 27.07 | 27.41 | 5,688,904 | -0.87(-3.07%) |
May 05, 2022 | 29.36 | 29.37 | 28.03 | 28.27 | 5,612,224 | -1.43(-4.83%) |
May 04, 2022 | 28.55 | 29.79 | 28.21 | 29.71 | 4,421,580 | +1.09(+3.81%) |
May 03, 2022 | 28.80 | 28.84 | 28.28 | 28.62 | 3,092,160 | -0.12(-0.43%) |
May 02, 2022 | 28.45 | 28.93 | 28.07 | 28.74 | 6,435,780 | +0.33(+1.15%) |
Apr 29, 2022 | 28.86 | 29.47 | 28.34 | 28.41 | 4,915,212 | -0.77(-2.64%) |
Apr 28, 2022 | 28.60 | 29.32 | 28.32 | 29.18 | 4,932,736 | +0.95(+3.37%) |
Apr 27, 2022 | 28.53 | 28.96 | 28.11 | 28.23 | 3,444,160 | -0.30(-1.04%) |
Apr 26, 2022 | 29.19 | 29.30 | 28.49 | 28.53 | 4,339,212 | -1.02(-3.47%) |
Apr 25, 2022 | 29.07 | 29.57 | 28.67 | 29.55 | 3,796,340 | +0.51(+1.77%) |
Apr 22, 2022 | 29.69 | 29.73 | 29.02 | 29.04 | 3,391,004 | -0.67(-2.27%) |
Apr 21, 2022 | 30.31 | 30.70 | 29.64 | 29.71 | 3,363,140 | -0.48(-1.58%) |
Apr 20, 2022 | 30.36 | 30.55 | 30.05 | 30.19 | 3,070,460 | +0.09(+0.28%) |
Apr 19, 2022 | 28.94 | 30.18 | 28.94 | 30.11 | 4,263,676 | +1.02(+3.52%) |
Apr 18, 2022 | 29.15 | 29.34 | 28.60 | 29.08 | 4,404,320 | -0.16(-0.56%) |
Apr 14, 2022 | 30.48 | 30.68 | 29.18 | 29.25 | 4,510,240 | -1.10(-3.63%) |
Apr 13, 2022 | 30.08 | 30.54 | 30.05 | 30.35 | 8,036,100 | +0.10(+0.32%) |
Apr 12, 2022 | 31.15 | 31.50 | 30.16 | 30.25 | 2,926,988 | -0.59(-1.92%) |
Apr 11, 2022 | 31.30 | 31.56 | 30.79 | 30.84 | 3,640,788 | -0.57(-1.81%) |
Apr 08, 2022 | 31.15 | 31.84 | 30.87 | 31.41 | 4,973,916 | +0.19(+0.61%) |
Apr 07, 2022 | 31.00 | 31.36 | 30.77 | 31.22 | 5,268,988 | +0.03(+0.09%) |
Apr 06, 2022 | 31.23 | 31.42 | 30.75 | 31.19 | 3,787,720 | -0.39(-1.25%) |
Apr 05, 2022 | 31.78 | 32.11 | 31.52 | 31.59 | 4,085,896 | -0.31(-0.97%) |
Apr 04, 2022 | 31.55 | 32.05 | 31.33 | 31.90 | 4,577,444 | +0.48(+1.52%) |
Apr 01, 2022 | 31.56 | 31.78 | 31.28 | 31.42 | 4,205,352 | +0.05(+0.17%) |
Mar 31, 2022 | 32.11 | 32.11 | 31.36 | 31.37 | 7,637,388 | -0.49(-1.54%) |
Mar 30, 2022 | 32.55 | 32.56 | 31.77 | 31.86 | 4,247,668 | -0.84(-2.55%) |
Mar 29, 2022 | 32.04 | 32.73 | 31.91 | 32.69 | 4,572,864 | +1.15(+3.63%) |
Mar 28, 2022 | 31.56 | 31.86 | 30.92 | 31.55 | 5,335,088 | -0.01(-0.03%) |
Mar 25, 2022 | 31.85 | 31.86 | 31.11 | 31.56 | 2,947,412 | -0.10(-0.32%) |
Mar 24, 2022 | 31.27 | 31.69 | 30.99 | 31.66 | 3,474,760 | +0.44(+1.42%) |
Mar 23, 2022 | 31.62 | 31.82 | 31.20 | 31.22 | 3,257,960 | -0.62(-1.96%) |
Mar 22, 2022 | 31.73 | 32.14 | 31.58 | 31.84 | 5,651,152 | +0.28(+0.88%) |
Mar 21, 2022 | 32.01 | 32.21 | 31.18 | 31.57 | 5,362,152 | -0.75(-2.31%) |
Mar 18, 2022 | 31.79 | 32.48 | 31.39 | 32.31 | 9,162,160 | +0.41(+1.29%) |
Mar 17, 2022 | 31.05 | 31.91 | 31.03 | 31.90 | 5,095,152 | +0.58(+1.84%) |
Mar 16, 2022 | 30.31 | 31.34 | 30.31 | 31.32 | 5,750,420 | +1.26(+4.17%) |
Mar 15, 2022 | 29.36 | 30.18 | 29.31 | 30.07 | 6,233,000 | +1.04(+3.59%) |
Mar 14, 2022 | 29.12 | 29.45 | 28.91 | 29.02 | 4,791,500 | +0.14(+0.50%) |
Mar 11, 2022 | 29.41 | 29.41 | 28.68 | 28.88 | 7,468,012 | -0.07(-0.23%) |
Mar 10, 2022 | 28.27 | 29.10 | 28.07 | 28.95 | 7,696,460 | -0.03(-0.09%) |
Mar 09, 2022 | 28.15 | 29.02 | 28.01 | 28.98 | 10,498,796 | +1.76(+6.48%) |
Mar 08, 2022 | 27.47 | 27.77 | 26.59 | 27.21 | 8,285,564 | -0.20(-0.72%) |
Mar 07, 2022 | 29.64 | 29.70 | 27.39 | 27.41 | 8,341,272 | -2.19(-7.41%) |
Mar 04, 2022 | 30.11 | 30.25 | 29.46 | 29.60 | 5,489,076 | -0.71(-2.33%) |
Mar 03, 2022 | 31.07 | 31.07 | 30.21 | 30.31 | 4,946,464 | -0.41(-1.32%) |
Mar 02, 2022 | 30.48 | 31.10 | 30.30 | 30.71 | 7,028,856 | +0.50(+1.67%) |