Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.42 | 31.52 | 31.29 | 31.35 | 4,276 | -0.18(-0.56%) |
May 27, 2022 | 31.25 | 31.53 | 31.25 | 31.53 | 6,858 | +0.44(+1.43%) |
May 26, 2022 | 31.11 | 31.17 | 31.01 | 31.08 | 10,191 | +0.49(+1.60%) |
May 25, 2022 | 30.19 | 30.67 | 30.19 | 30.59 | 2,387 | +0.48(+1.61%) |
May 24, 2022 | 29.89 | 30.16 | 29.59 | 30.11 | 3,021 | +0.00(+0.01%) |
May 23, 2022 | 29.80 | 30.30 | 29.80 | 30.11 | 19,191 | +0.56(+1.88%) |
May 20, 2022 | 29.89 | 29.89 | 29.14 | 29.55 | 13,600 | -0.02(-0.06%) |
May 19, 2022 | 29.50 | 29.70 | 29.50 | 29.57 | 1,840 | -0.35(-1.17%) |
May 18, 2022 | 30.94 | 30.94 | 29.82 | 29.92 | 19,936 | -1.16(-3.73%) |
May 17, 2022 | 30.93 | 31.12 | 30.73 | 31.08 | 34,457 | +0.57(+1.87%) |
May 16, 2022 | 30.46 | 30.69 | 30.32 | 30.51 | 38,821 | +0.19(+0.62%) |
May 13, 2022 | 30.08 | 30.45 | 30.08 | 30.32 | 1,751 | +0.46(+1.53%) |
May 12, 2022 | 29.73 | 29.94 | 29.67 | 29.86 | 13,869 | +0.03(+0.10%) |
May 11, 2022 | 30.08 | 30.41 | 29.83 | 29.83 | 1,372 | -0.22(-0.74%) |
May 10, 2022 | 30.63 | 30.63 | 29.84 | 30.06 | 2,612 | -0.22(-0.74%) |
May 09, 2022 | 30.59 | 30.59 | 30.28 | 30.28 | 33,146 | -0.67(-2.18%) |
May 06, 2022 | 30.49 | 30.97 | 30.49 | 30.96 | 2,850 | +0.10(+0.31%) |
May 05, 2022 | 31.41 | 31.41 | 30.49 | 30.86 | 13,451 | -0.85(-2.69%) |
May 04, 2022 | 31.04 | 31.71 | 30.94 | 31.71 | 1,042 | +0.91(+2.94%) |
May 03, 2022 | 30.62 | 30.81 | 30.62 | 30.81 | 975 | +0.38(+1.25%) |
May 02, 2022 | 30.44 | 30.55 | 30.09 | 30.43 | 5,330 | +0.22(+0.72%) |
Apr 29, 2022 | 31.05 | 31.05 | 30.21 | 30.21 | 10,043 | -0.89(-2.88%) |
Apr 28, 2022 | 31.01 | 31.21 | 30.90 | 31.10 | 1,434 | +0.50(+1.64%) |
Apr 27, 2022 | 30.60 | 30.60 | 30.48 | 30.60 | 9,542 | -0.01(-0.02%) |
Apr 26, 2022 | 30.97 | 30.97 | 30.61 | 30.61 | 1,180 | -0.47(-1.50%) |
Apr 25, 2022 | 30.97 | 31.08 | 30.29 | 31.07 | 7,646 | -0.08(-0.25%) |
Apr 22, 2022 | 31.93 | 31.93 | 31.15 | 31.15 | 6,658 | -0.80(-2.51%) |
Apr 21, 2022 | 32.55 | 32.71 | 31.85 | 31.96 | 7,361 | -0.42(-1.29%) |
Apr 20, 2022 | 32.07 | 32.48 | 32.07 | 32.38 | 9,257 | +0.33(+1.02%) |
Apr 19, 2022 | 31.98 | 32.12 | 31.97 | 32.05 | 8,106 | +0.41(+1.31%) |
Apr 18, 2022 | 31.56 | 31.82 | 31.56 | 31.64 | 4,794 | +0.09(+0.27%) |
Apr 14, 2022 | 31.56 | 31.56 | 31.55 | 31.55 | 583 | -0.00(-0.02%) |
Apr 13, 2022 | 31.32 | 31.56 | 31.32 | 31.56 | 9,798 | +0.21(+0.68%) |
Apr 12, 2022 | 31.65 | 31.65 | 31.32 | 31.34 | 4,325 | +0.05(+0.17%) |
Apr 11, 2022 | 31.56 | 31.56 | 31.29 | 31.29 | 3,177 | -0.22(-0.71%) |
Apr 08, 2022 | 31.42 | 31.53 | 31.30 | 31.51 | 2,039 | +0.27(+0.85%) |
Apr 07, 2022 | 31.22 | 31.26 | 30.87 | 31.24 | 8,114 | +0.03(+0.09%) |
Apr 06, 2022 | 31.27 | 33.73 | 31.14 | 31.22 | 82,178 | +0.01(+0.03%) |
Apr 05, 2022 | 31.60 | 31.66 | 31.21 | 31.21 | 17,187 | -0.32(-1.03%) |
Apr 04, 2022 | 31.64 | 31.64 | 31.40 | 31.53 | 2,460 | +0.02(+0.06%) |
Apr 01, 2022 | 31.49 | 31.51 | 31.41 | 31.51 | 14,552 | -0.08(-0.25%) |
Mar 31, 2022 | 32.15 | 32.15 | 31.59 | 31.59 | 3,363 | -0.45(-1.41%) |
Mar 30, 2022 | 32.34 | 32.49 | 32.02 | 32.04 | 16,028 | -0.20(-0.61%) |
Mar 29, 2022 | 32.16 | 32.24 | 32.14 | 32.24 | 8,722 | +0.27(+0.84%) |
Mar 28, 2022 | 31.83 | 31.97 | 31.74 | 31.97 | 2,461 | -0.26(-0.81%) |
Mar 25, 2022 | 31.98 | 32.23 | 31.98 | 32.23 | 16,487 | +0.54(+1.70%) |
Mar 24, 2022 | 31.69 | 31.69 | 31.69 | 31.69 | 177 | +0.23(+0.72%) |
Mar 23, 2022 | 31.69 | 31.69 | 31.47 | 31.47 | 1,740 | -0.22(-0.69%) |
Mar 22, 2022 | 31.75 | 31.75 | 31.59 | 31.68 | 1,171 | +0.20(+0.63%) |
Mar 21, 2022 | 31.55 | 31.68 | 31.35 | 31.49 | 2,459 | +0.10(+0.33%) |
Mar 18, 2022 | 31.07 | 31.38 | 31.04 | 31.38 | 415 | +0.05(+0.17%) |
Mar 17, 2022 | 30.97 | 31.33 | 30.97 | 31.33 | 9,222 | +0.42(+1.35%) |
Mar 16, 2022 | 30.71 | 30.91 | 30.71 | 30.91 | 1,246 | +0.41(+1.35%) |
Mar 15, 2022 | 30.28 | 30.58 | 30.20 | 30.50 | 2,445 | +0.15(+0.48%) |
Mar 14, 2022 | 30.56 | 30.60 | 30.26 | 30.35 | 1,831 | +0.01(+0.02%) |
Mar 11, 2022 | 30.38 | 30.38 | 30.34 | 30.34 | 667 | -0.21(-0.70%) |
Mar 10, 2022 | 30.42 | 30.56 | 30.31 | 30.56 | 8,980 | -0.04(-0.13%) |
Mar 09, 2022 | 30.68 | 30.78 | 30.55 | 30.60 | 27,574 | +0.40(+1.31%) |
Mar 08, 2022 | 30.68 | 30.73 | 30.20 | 30.20 | 10,567 | -0.15(-0.50%) |
Mar 07, 2022 | 30.82 | 30.82 | 30.35 | 30.35 | 3,186 | -0.62(-2.01%) |
Mar 04, 2022 | 30.71 | 30.97 | 30.71 | 30.97 | 1,252 | -0.14(-0.46%) |
Mar 03, 2022 | 30.90 | 31.28 | 30.90 | 31.12 | 2,892 | +0.04(+0.12%) |
Mar 02, 2022 | 30.76 | 31.08 | 30.76 | 31.08 | 830 | +0.82(+2.70%) |