Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.95 | 30.10 | 29.45 | 29.53 | 29,948,690 | -0.39(-1.32%) |
May 27, 2022 | 29.68 | 30.08 | 29.62 | 29.93 | 23,347,718 | +0.18(+0.62%) |
May 26, 2022 | 29.04 | 29.88 | 28.98 | 29.74 | 27,047,550 | +0.63(+2.16%) |
May 25, 2022 | 28.72 | 29.31 | 28.71 | 29.11 | 21,572,632 | -0.03(-0.09%) |
May 24, 2022 | 28.95 | 29.16 | 28.38 | 29.14 | 24,187,998 | -0.05(-0.17%) |
May 23, 2022 | 28.80 | 29.26 | 28.72 | 29.19 | 48,635,504 | +1.02(+3.63%) |
May 20, 2022 | 27.95 | 28.29 | 27.77 | 28.17 | 31,402,588 | +0.67(+2.44%) |
May 19, 2022 | 27.30 | 27.79 | 27.13 | 27.50 | 30,221,744 | +0.57(+2.12%) |
May 18, 2022 | 27.40 | 27.54 | 26.80 | 26.93 | 30,997,196 | -0.85(-3.08%) |
May 17, 2022 | 27.80 | 27.91 | 27.47 | 27.78 | 31,175,328 | +0.68(+2.50%) |
May 16, 2022 | 26.76 | 27.28 | 26.75 | 27.10 | 22,809,356 | +0.39(+1.44%) |
May 13, 2022 | 26.18 | 26.90 | 26.16 | 26.72 | 26,335,428 | +0.67(+2.57%) |
May 12, 2022 | 25.49 | 26.16 | 25.33 | 26.05 | 31,629,484 | +0.35(+1.37%) |
May 11, 2022 | 25.76 | 26.21 | 25.62 | 25.70 | 48,979,228 | +0.31(+1.22%) |
May 10, 2022 | 25.63 | 25.68 | 25.05 | 25.39 | 36,177,472 | +0.04(+0.17%) |
May 09, 2022 | 25.60 | 25.90 | 25.24 | 25.34 | 42,611,616 | -0.91(-3.48%) |
May 06, 2022 | 26.11 | 26.68 | 25.69 | 26.26 | 42,976,892 | -0.27(-1.01%) |
May 05, 2022 | 27.08 | 27.09 | 25.93 | 26.52 | 55,899,492 | -1.20(-4.32%) |
May 04, 2022 | 26.58 | 27.81 | 26.29 | 27.72 | 54,272,400 | +0.77(+2.86%) |
May 03, 2022 | 26.80 | 27.12 | 26.66 | 26.95 | 31,182,450 | +0.45(+1.71%) |
May 02, 2022 | 27.03 | 27.14 | 26.09 | 26.50 | 51,419,300 | -0.96(-3.48%) |
Apr 29, 2022 | 28.70 | 28.84 | 27.37 | 27.45 | 50,221,516 | -0.56(-2.00%) |
Apr 28, 2022 | 27.61 | 28.18 | 27.20 | 28.02 | 34,532,052 | +0.36(+1.30%) |
Apr 27, 2022 | 27.52 | 27.99 | 27.37 | 27.66 | 36,463,056 | +0.36(+1.32%) |
Apr 26, 2022 | 27.99 | 28.01 | 27.24 | 27.30 | 44,306,760 | -1.27(-4.43%) |
Apr 25, 2022 | 28.44 | 28.79 | 27.83 | 28.56 | 51,129,200 | -0.55(-1.90%) |
Apr 22, 2022 | 30.19 | 30.20 | 28.90 | 29.11 | 53,171,376 | -1.32(-4.32%) |
Apr 21, 2022 | 31.28 | 31.37 | 30.18 | 30.43 | 34,929,048 | -0.82(-2.63%) |
Apr 20, 2022 | 31.12 | 31.28 | 30.91 | 31.25 | 27,290,928 | +0.10(+0.32%) |
Apr 19, 2022 | 31.10 | 31.38 | 30.80 | 31.15 | 22,543,780 | -0.26(-0.83%) |
Apr 18, 2022 | 31.32 | 31.54 | 31.16 | 31.41 | 17,839,100 | +0.21(+0.67%) |
Apr 14, 2022 | 31.26 | 31.31 | 30.96 | 31.20 | 33,096,148 | -0.30(-0.96%) |
Apr 13, 2022 | 31.35 | 31.82 | 31.32 | 31.50 | 27,624,474 | +0.04(+0.13%) |
Apr 12, 2022 | 32.20 | 32.26 | 31.36 | 31.46 | 31,591,666 | -0.04(-0.13%) |
Apr 11, 2022 | 31.63 | 31.69 | 31.37 | 31.50 | 21,125,438 | -0.22(-0.69%) |
Apr 08, 2022 | 31.44 | 31.82 | 31.03 | 31.72 | 25,352,654 | +0.08(+0.24%) |
Apr 07, 2022 | 31.46 | 31.82 | 31.15 | 31.64 | 29,548,926 | +0.08(+0.27%) |
Apr 06, 2022 | 31.74 | 31.89 | 31.22 | 31.56 | 52,726,748 | -0.54(-1.70%) |
Apr 05, 2022 | 32.87 | 33.12 | 32.04 | 32.10 | 36,436,872 | -1.01(-3.04%) |
Apr 04, 2022 | 33.09 | 33.17 | 32.84 | 33.11 | 25,159,572 | +0.32(+0.97%) |
Apr 01, 2022 | 32.36 | 32.88 | 32.36 | 32.79 | 37,910,248 | +1.11(+3.52%) |
Mar 31, 2022 | 31.95 | 32.10 | 31.68 | 31.68 | 27,372,098 | +0.06(+0.19%) |
Mar 30, 2022 | 31.78 | 31.93 | 31.49 | 31.62 | 25,929,944 | -0.10(-0.32%) |
Mar 29, 2022 | 31.72 | 31.91 | 31.41 | 31.72 | 27,581,782 | +0.39(+1.23%) |
Mar 28, 2022 | 31.28 | 31.42 | 30.85 | 31.33 | 27,562,882 | -0.24(-0.77%) |
Mar 25, 2022 | 31.42 | 31.61 | 31.23 | 31.58 | 23,514,408 | +0.47(+1.51%) |
Mar 24, 2022 | 30.68 | 31.23 | 30.51 | 31.11 | 32,335,038 | +0.54(+1.78%) |
Mar 23, 2022 | 30.16 | 30.78 | 30.13 | 30.56 | 23,740,082 | +0.44(+1.47%) |
Mar 22, 2022 | 30.16 | 30.22 | 29.86 | 30.12 | 22,005,224 | +0.34(+1.13%) |
Mar 21, 2022 | 29.44 | 29.82 | 29.38 | 29.78 | 27,052,290 | +0.75(+2.60%) |
Mar 18, 2022 | 28.18 | 29.06 | 28.02 | 29.03 | 41,415,732 | +0.70(+2.45%) |
Mar 17, 2022 | 27.73 | 28.43 | 27.56 | 28.33 | 34,156,136 | +0.74(+2.67%) |
Mar 16, 2022 | 27.19 | 27.62 | 26.85 | 27.60 | 28,977,646 | +0.92(+3.45%) |
Mar 15, 2022 | 26.73 | 26.99 | 26.53 | 26.68 | 32,273,888 | -0.58(-2.12%) |
Mar 14, 2022 | 28.03 | 28.04 | 27.09 | 27.25 | 34,736,296 | -0.70(-2.52%) |
Mar 11, 2022 | 28.81 | 28.85 | 27.85 | 27.96 | 35,388,764 | -0.73(-2.54%) |
Mar 10, 2022 | 27.97 | 28.71 | 28.69 | 22,106,330 | +0.08(+0.29%) | |
Mar 09, 2022 | 28.49 | 28.78 | 28.39 | 28.60 | 27,993,364 | +0.75(+2.71%) |
Mar 08, 2022 | 27.95 | 28.17 | 27.61 | 27.85 | 30,818,358 | +0.18(+0.64%) |
Mar 07, 2022 | 28.72 | 28.74 | 27.64 | 27.67 | 53,351,068 | -1.06(-3.67%) |
Mar 04, 2022 | 28.36 | 28.75 | 28.17 | 28.73 | 34,692,892 | -0.23(-0.81%) |
Mar 03, 2022 | 29.03 | 29.12 | 28.74 | 28.96 | 37,816,564 | +0.49(+1.74%) |
Mar 02, 2022 | 27.83 | 28.58 | 27.35 | 28.47 | 45,863,804 | +0.90(+3.28%) |