Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.12 | 32.54 | 31.49 | 32.38 | 14,487,474 | +0.40(+1.24%) |
May 27, 2022 | 30.84 | 32.03 | 30.61 | 31.98 | 9,746,699 | +1.42(+4.66%) |
May 26, 2022 | 30.58 | 31.15 | 30.39 | 30.56 | 6,803,475 | +0.05(+0.15%) |
May 25, 2022 | 30.13 | 30.85 | 30.00 | 30.51 | 11,290,089 | +0.52(+1.73%) |
May 24, 2022 | 30.40 | 30.62 | 29.29 | 29.99 | 7,507,907 | -1.22(-3.90%) |
May 23, 2022 | 30.99 | 31.68 | 30.39 | 31.21 | 9,398,507 | +0.42(+1.38%) |
May 20, 2022 | 30.64 | 30.93 | 29.58 | 30.78 | 10,427,073 | +0.40(+1.30%) |
May 19, 2022 | 29.63 | 30.98 | 29.60 | 30.39 | 10,760,699 | +0.63(+2.12%) |
May 18, 2022 | 30.06 | 31.49 | 29.69 | 29.75 | 14,403,282 | -0.73(-2.38%) |
May 17, 2022 | 29.09 | 30.75 | 28.73 | 30.48 | 28,935,026 | +4.06(+15.35%) |
May 16, 2022 | 26.85 | 27.10 | 26.18 | 26.43 | 8,354,287 | -0.31(-1.16%) |
May 13, 2022 | 26.07 | 26.80 | 25.84 | 26.74 | 8,237,189 | +1.16(+4.54%) |
May 12, 2022 | 25.02 | 26.24 | 24.62 | 25.58 | 11,849,047 | +0.41(+1.61%) |
May 11, 2022 | 25.78 | 26.27 | 25.11 | 25.17 | 7,492,891 | -0.69(-2.66%) |
May 10, 2022 | 26.12 | 26.54 | 25.58 | 25.86 | 9,426,116 | -0.02(-0.07%) |
May 09, 2022 | 25.69 | 26.16 | 25.22 | 25.88 | 10,394,732 | -0.44(-1.68%) |
May 06, 2022 | 27.82 | 27.82 | 26.02 | 26.32 | 11,928,011 | -1.71(-6.09%) |
May 05, 2022 | 28.15 | 28.92 | 27.61 | 28.03 | 11,236,635 | -0.43(-1.52%) |
May 04, 2022 | 28.08 | 28.59 | 27.07 | 28.46 | 14,343,063 | +0.28(+1.00%) |
May 03, 2022 | 26.89 | 28.34 | 26.01 | 28.18 | 19,828,722 | -0.37(-1.29%) |
May 02, 2022 | 27.48 | 28.98 | 27.43 | 28.55 | 12,838,646 | +1.08(+3.95%) |
Apr 29, 2022 | 27.34 | 28.09 | 27.31 | 27.46 | 7,989,518 | +0.07(+0.24%) |
Apr 28, 2022 | 27.52 | 27.61 | 26.48 | 27.40 | 7,148,228 | +0.11(+0.41%) |
Apr 27, 2022 | 27.59 | 27.95 | 26.95 | 27.28 | 8,392,422 | -0.41(-1.50%) |
Apr 26, 2022 | 28.97 | 29.31 | 27.68 | 27.70 | 9,493,744 | -1.73(-5.87%) |
Apr 25, 2022 | 28.80 | 29.64 | 28.62 | 29.42 | 7,432,382 | +0.15(+0.52%) |
Apr 22, 2022 | 30.32 | 30.61 | 28.97 | 29.27 | 9,638,225 | -1.20(-3.93%) |
Apr 21, 2022 | 31.70 | 31.97 | 30.07 | 30.47 | 8,824,833 | -0.80(-2.56%) |
Apr 20, 2022 | 32.50 | 32.59 | 30.02 | 31.27 | 22,118,624 | -2.94(-8.60%) |
Apr 19, 2022 | 33.86 | 34.43 | 33.73 | 34.22 | 6,129,476 | +0.29(+0.86%) |
Apr 18, 2022 | 34.29 | 34.45 | 33.64 | 33.92 | 4,433,050 | -0.41(-1.21%) |
Apr 14, 2022 | 34.28 | 34.88 | 33.97 | 34.34 | 4,189,188 | +0.16(+0.47%) |
Apr 13, 2022 | 33.90 | 34.36 | 33.76 | 34.18 | 4,768,062 | +0.17(+0.50%) |
Apr 12, 2022 | 34.06 | 34.77 | 33.85 | 34.01 | 6,012,876 | +0.14(+0.42%) |
Apr 11, 2022 | 33.75 | 34.89 | 33.74 | 33.87 | 5,824,928 | -0.03(-0.08%) |
Apr 08, 2022 | 33.09 | 34.00 | 33.02 | 33.89 | 9,507,408 | +0.59(+1.78%) |
Apr 07, 2022 | 33.62 | 33.82 | 32.43 | 33.30 | 11,477,370 | -0.51(-1.51%) |
Apr 06, 2022 | 34.30 | 34.58 | 33.38 | 33.81 | 10,986,216 | -0.93(-2.69%) |
Apr 05, 2022 | 35.52 | 35.88 | 34.62 | 34.74 | 7,178,353 | -0.83(-2.33%) |
Apr 04, 2022 | 35.26 | 35.67 | 34.22 | 35.57 | 8,999,174 | +0.30(+0.86%) |
Apr 01, 2022 | 35.76 | 35.99 | 34.72 | 35.27 | 8,215,884 | -0.39(-1.08%) |
Mar 31, 2022 | 35.62 | 36.02 | 35.42 | 35.66 | 7,701,774 | -0.27(-0.76%) |
Mar 30, 2022 | 35.73 | 36.36 | 35.69 | 35.93 | 4,863,177 | -0.08(-0.21%) |
Mar 29, 2022 | 35.77 | 36.08 | 35.44 | 36.01 | 6,584,019 | +0.55(+1.54%) |
Mar 28, 2022 | 36.23 | 36.98 | 34.89 | 35.46 | 9,574,619 | -0.83(-2.29%) |
Mar 25, 2022 | 35.61 | 36.49 | 35.53 | 36.29 | 8,049,883 | +0.56(+1.56%) |
Mar 24, 2022 | 35.57 | 35.81 | 35.22 | 35.73 | 5,670,232 | +0.25(+0.72%) |
Mar 23, 2022 | 35.11 | 36.27 | 35.05 | 35.48 | 9,489,800 | +0.18(+0.51%) |
Mar 22, 2022 | 34.52 | 36.30 | 34.34 | 35.30 | 15,930,533 | +0.97(+2.83%) |
Mar 21, 2022 | 34.96 | 35.59 | 33.80 | 34.33 | 10,511,422 | -0.65(-1.86%) |
Mar 18, 2022 | 34.82 | 35.14 | 33.94 | 34.98 | 28,323,096 | +0.21(+0.60%) |
Mar 17, 2022 | 33.82 | 34.84 | 33.65 | 34.77 | 11,542,573 | +0.58(+1.71%) |
Mar 16, 2022 | 33.28 | 34.23 | 33.24 | 34.19 | 10,731,394 | +0.98(+2.95%) |
Mar 15, 2022 | 33.48 | 34.10 | 32.50 | 33.21 | 13,931,183 | -0.53(-1.57%) |
Mar 14, 2022 | 31.14 | 34.39 | 30.98 | 33.73 | 26,747,734 | +3.20(+10.47%) |
Mar 11, 2022 | 31.43 | 31.52 | 30.42 | 30.54 | 7,246,538 | -0.57(-1.84%) |
Mar 10, 2022 | 31.31 | 31.77 | 30.47 | 31.11 | 11,135,676 | -0.48(-1.51%) |
Mar 09, 2022 | 32.69 | 32.89 | 31.44 | 31.59 | 8,869,313 | -0.01(-0.03%) |
Mar 08, 2022 | 31.35 | 33.14 | 31.27 | 31.60 | 13,284,711 | +0.22(+0.69%) |
Mar 07, 2022 | 31.58 | 31.98 | 31.05 | 31.38 | 15,663,788 | -0.51(-1.61%) |
Mar 04, 2022 | 32.71 | 33.32 | 31.52 | 31.89 | 18,653,068 | -1.28(-3.87%) |
Mar 03, 2022 | 32.53 | 33.26 | 32.25 | 33.18 | 17,074,374 | +0.19(+0.57%) |
Mar 02, 2022 | 30.46 | 33.46 | 30.43 | 32.99 | 32,656,004 | +2.79(+9.24%) |