Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.76 | 30.85 | 30.68 | 30.73 | 36,168 | -0.09(-0.31%) |
May 27, 2022 | 30.81 | 30.83 | 30.69 | 30.83 | 36,472 | +0.35(+1.14%) |
May 26, 2022 | 30.29 | 30.56 | 30.29 | 30.48 | 42,863 | +0.36(+1.19%) |
May 25, 2022 | 29.85 | 30.26 | 29.85 | 30.12 | 13,185 | +0.05(+0.16%) |
May 24, 2022 | 30.02 | 30.18 | 29.89 | 30.07 | 110,607 | -0.25(-0.81%) |
May 23, 2022 | 30.12 | 30.37 | 30.11 | 30.32 | 75,444 | +0.45(+1.52%) |
May 20, 2022 | 29.92 | 30.02 | 29.53 | 29.86 | 39,716 | +0.13(+0.44%) |
May 19, 2022 | 29.39 | 29.84 | 29.39 | 29.73 | 99,233 | +0.45(+1.55%) |
May 18, 2022 | 29.75 | 29.80 | 29.24 | 29.28 | 119,987 | -0.67(-2.24%) |
May 17, 2022 | 29.83 | 30.00 | 29.83 | 29.95 | 54,834 | +0.45(+1.53%) |
May 16, 2022 | 29.28 | 29.57 | 29.23 | 29.50 | 179,265 | +0.07(+0.22%) |
May 13, 2022 | 28.99 | 29.45 | 28.99 | 29.43 | 83,733 | +0.79(+2.77%) |
May 12, 2022 | 28.43 | 28.74 | 28.35 | 28.64 | 678,212 | +0.06(+0.20%) |
May 11, 2022 | 28.84 | 29.23 | 28.58 | 28.58 | 59,554 | -0.25(-0.88%) |
May 10, 2022 | 29.09 | 29.09 | 28.57 | 28.84 | 54,938 | +0.19(+0.66%) |
May 09, 2022 | 29.14 | 29.16 | 28.60 | 28.65 | 1,289,303 | -1.00(-3.37%) |
May 06, 2022 | 29.78 | 29.78 | 29.45 | 29.65 | 747,153 | -0.20(-0.66%) |
May 05, 2022 | 30.53 | 30.53 | 29.68 | 29.85 | 59,339 | -1.08(-3.51%) |
May 04, 2022 | 30.27 | 30.93 | 30.10 | 30.93 | 23,475 | +0.53(+1.74%) |
May 03, 2022 | 30.29 | 30.46 | 30.21 | 30.40 | 21,037 | +0.24(+0.78%) |
May 02, 2022 | 30.19 | 30.25 | 29.86 | 30.17 | 333,264 | -0.18(-0.59%) |
Apr 29, 2022 | 30.78 | 30.93 | 30.35 | 30.35 | 60,120 | -0.32(-1.05%) |
Apr 28, 2022 | 30.46 | 30.73 | 30.33 | 30.67 | 32,134 | +0.47(+1.56%) |
Apr 27, 2022 | 30.19 | 30.33 | 30.07 | 30.19 | 506,180 | +0.09(+0.31%) |
Apr 26, 2022 | 30.64 | 30.66 | 30.08 | 30.10 | 96,567 | -0.77(-2.50%) |
Apr 25, 2022 | 30.69 | 30.90 | 30.46 | 30.87 | 394,985 | -0.16(-0.52%) |
Apr 22, 2022 | 31.47 | 31.52 | 31.01 | 31.03 | 23,343 | -0.49(-1.56%) |
Apr 21, 2022 | 32.16 | 32.20 | 31.52 | 31.52 | 64,735 | -0.34(-1.07%) |
Apr 20, 2022 | 31.88 | 32.00 | 31.82 | 31.86 | 41,534 | +0.23(+0.72%) |
Apr 19, 2022 | 31.36 | 31.68 | 31.36 | 31.64 | 26,287 | +0.13(+0.42%) |
Apr 18, 2022 | 31.48 | 31.71 | 31.44 | 31.51 | 23,981 | -0.25(-0.80%) |
Apr 14, 2022 | 31.87 | 31.87 | 31.68 | 31.76 | 10,183 | -0.11(-0.35%) |
Apr 13, 2022 | 31.50 | 31.87 | 31.50 | 31.87 | 44,768 | +0.46(+1.47%) |
Apr 12, 2022 | 31.70 | 31.73 | 31.34 | 31.41 | 28,188 | -0.18(-0.57%) |
Apr 11, 2022 | 31.71 | 31.78 | 31.52 | 31.59 | 43,953 | -0.34(-1.06%) |
Apr 08, 2022 | 31.80 | 32.01 | 31.72 | 31.93 | 25,881 | -0.03(-0.09%) |
Apr 07, 2022 | 31.97 | 32.18 | 31.72 | 31.96 | 29,034 | -0.03(-0.09%) |
Apr 06, 2022 | 32.08 | 32.11 | 31.85 | 31.99 | 39,866 | -0.52(-1.60%) |
Apr 05, 2022 | 32.85 | 32.93 | 32.43 | 32.51 | 23,867 | -0.50(-1.51%) |
Apr 04, 2022 | 32.85 | 33.01 | 32.85 | 33.00 | 20,859 | +0.25(+0.75%) |
Apr 01, 2022 | 32.64 | 32.78 | 32.54 | 32.76 | 70,158 | +0.25(+0.75%) |
Mar 31, 2022 | 32.81 | 32.82 | 32.38 | 32.51 | 57,981 | -0.42(-1.29%) |
Mar 30, 2022 | 33.04 | 33.19 | 32.84 | 32.94 | 62,845 | -0.21(-0.63%) |
Mar 29, 2022 | 33.06 | 33.19 | 32.87 | 33.15 | 29,661 | +0.63(+1.94%) |
Mar 28, 2022 | 32.37 | 32.51 | 32.25 | 32.51 | 43,205 | -0.11(-0.35%) |
Mar 25, 2022 | 32.61 | 32.67 | 32.45 | 32.63 | 40,669 | +0.04(+0.11%) |
Mar 24, 2022 | 32.53 | 32.65 | 32.38 | 32.59 | 19,493 | +0.21(+0.64%) |
Mar 23, 2022 | 32.55 | 32.61 | 32.34 | 32.38 | 20,669 | -0.53(-1.60%) |
Mar 22, 2022 | 32.81 | 32.98 | 32.76 | 32.91 | 42,673 | +0.23(+0.69%) |
Mar 21, 2022 | 32.79 | 32.84 | 32.58 | 32.68 | 56,693 | -0.20(-0.60%) |
Mar 18, 2022 | 32.39 | 32.88 | 32.39 | 32.88 | 31,956 | +0.26(+0.80%) |
Mar 17, 2022 | 32.25 | 32.65 | 32.23 | 32.62 | 23,163 | +0.27(+0.84%) |
Mar 16, 2022 | 31.92 | 32.38 | 31.74 | 32.35 | 33,565 | +0.97(+3.11%) |
Mar 15, 2022 | 31.23 | 31.42 | 31.11 | 31.37 | 55,584 | +0.07(+0.21%) |
Mar 14, 2022 | 31.51 | 31.60 | 31.16 | 31.31 | 72,285 | +0.17(+0.54%) |
Mar 11, 2022 | 31.66 | 31.71 | 31.12 | 31.14 | 46,475 | -0.16(-0.51%) |
Mar 10, 2022 | 31.31 | 31.40 | 31.15 | 31.30 | 37,302 | -0.25(-0.80%) |
Mar 09, 2022 | 31.35 | 31.68 | 31.21 | 31.55 | 31,886 | +0.94(+3.06%) |
Mar 08, 2022 | 30.59 | 31.05 | 30.36 | 30.62 | 804,578 | +0.24(+0.80%) |
Mar 07, 2022 | 31.15 | 31.15 | 30.30 | 30.37 | 940,295 | -0.98(-3.14%) |
Mar 04, 2022 | 31.23 | 31.43 | 31.09 | 31.36 | 592,088 | -0.53(-1.66%) |
Mar 03, 2022 | 32.31 | 32.31 | 31.80 | 31.89 | 12,920 | -0.52(-1.60%) |
Mar 02, 2022 | 32.35 | 32.52 | 32.14 | 32.41 | 27,690 | +0.38(+1.20%) |