Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.72 | 31.91 | 31.72 | 31.91 | 388 | -0.16(-0.49%) |
May 27, 2022 | 32.10 | 32.10 | 31.82 | 32.06 | 51,610 | +0.64(+2.05%) |
May 26, 2022 | 31.37 | 31.42 | 31.29 | 31.42 | 1,761 | +0.56(+1.83%) |
May 25, 2022 | 30.68 | 30.97 | 30.68 | 30.86 | 633 | +0.50(+1.66%) |
May 24, 2022 | 30.51 | 30.51 | 30.31 | 30.35 | 2,773 | -0.22(-0.73%) |
May 23, 2022 | 30.54 | 30.57 | 30.47 | 30.57 | 945 | +0.29(+0.95%) |
May 20, 2022 | 30.40 | 30.40 | 29.85 | 30.28 | 3,911 | -0.07(-0.22%) |
May 19, 2022 | 30.21 | 30.53 | 30.21 | 30.35 | 2,100 | -0.08(-0.28%) |
May 18, 2022 | 30.89 | 30.89 | 30.44 | 30.44 | 3,648 | -0.96(-3.06%) |
May 17, 2022 | 30.63 | 31.40 | 30.63 | 31.40 | 14,045 | +1.01(+3.33%) |
May 16, 2022 | 30.48 | 30.51 | 30.23 | 30.39 | 649 | -0.08(-0.25%) |
May 13, 2022 | 30.24 | 30.61 | 30.24 | 30.46 | 353,890 | +0.70(+2.35%) |
May 12, 2022 | 29.35 | 29.76 | 29.26 | 29.76 | 4,982 | +0.31(+1.05%) |
May 11, 2022 | 29.97 | 30.09 | 29.45 | 29.45 | 1,991 | -0.52(-1.75%) |
May 10, 2022 | 30.50 | 30.52 | 29.70 | 29.98 | 5,520 | -0.18(-0.59%) |
May 09, 2022 | 30.54 | 30.63 | 30.15 | 30.15 | 19,078 | -0.81(-2.61%) |
May 06, 2022 | 31.34 | 31.34 | 30.96 | 30.96 | 1,919 | -0.40(-1.28%) |
May 05, 2022 | 31.41 | 31.45 | 31.19 | 31.36 | 2,882 | -1.08(-3.32%) |
May 04, 2022 | 31.65 | 32.44 | 31.51 | 32.44 | 1,543 | +0.82(+2.60%) |
May 03, 2022 | 31.19 | 31.62 | 31.19 | 31.62 | 431 | +0.31(+0.99%) |
May 02, 2022 | 30.89 | 31.31 | 30.82 | 31.31 | 861 | +0.32(+1.03%) |
Apr 29, 2022 | 31.36 | 31.36 | 30.95 | 30.99 | 3,363 | -0.83(-2.61%) |
Apr 28, 2022 | 31.54 | 31.91 | 31.54 | 31.82 | 3,528 | +0.54(+1.71%) |
Apr 27, 2022 | 31.45 | 31.45 | 31.24 | 31.28 | 531 | -0.16(-0.52%) |
Apr 26, 2022 | 32.23 | 32.23 | 31.45 | 31.45 | 5,043 | -0.91(-2.81%) |
Apr 25, 2022 | 32.00 | 32.36 | 31.71 | 32.36 | 4,317 | +0.08(+0.26%) |
Apr 22, 2022 | 32.84 | 32.84 | 32.21 | 32.28 | 61,172 | -0.71(-2.16%) |
Apr 21, 2022 | 33.98 | 33.98 | 32.99 | 32.99 | 3,292 | -0.62(-1.84%) |
Apr 20, 2022 | 33.60 | 33.62 | 33.59 | 33.61 | 1,375 | +0.20(+0.61%) |
Apr 19, 2022 | 33.30 | 33.44 | 33.30 | 33.40 | 973 | +0.69(+2.10%) |
Apr 18, 2022 | 32.70 | 32.84 | 32.56 | 32.72 | 6,416 | -0.23(-0.71%) |
Apr 14, 2022 | 33.27 | 33.27 | 32.95 | 32.95 | 1,550 | -0.27(-0.82%) |
Apr 13, 2022 | 32.69 | 33.22 | 32.69 | 33.22 | 275,102 | +0.57(+1.76%) |
Apr 12, 2022 | 32.83 | 32.83 | 32.65 | 32.65 | 281 | +0.13(+0.39%) |
Apr 11, 2022 | 32.93 | 32.93 | 32.48 | 32.52 | 862 | -0.57(-1.71%) |
Apr 08, 2022 | 32.78 | 33.09 | 32.77 | 33.09 | 703 | +0.25(+0.77%) |
Apr 07, 2022 | 33.16 | 33.16 | 32.68 | 32.83 | 2,349 | -0.51(-1.52%) |
Apr 06, 2022 | 33.23 | 33.34 | 33.10 | 33.34 | 2,130 | -0.17(-0.50%) |
Apr 05, 2022 | 34.08 | 34.08 | 33.51 | 33.51 | 2,099 | -0.70(-2.03%) |
Apr 04, 2022 | 34.25 | 34.27 | 34.20 | 34.20 | 641 | -0.10(-0.28%) |
Apr 01, 2022 | 34.25 | 34.30 | 34.03 | 34.30 | 4,027 | +0.05(+0.13%) |
Mar 31, 2022 | 34.37 | 34.37 | 34.26 | 34.26 | 1,418 | -0.17(-0.48%) |
Mar 30, 2022 | 34.73 | 34.73 | 34.28 | 34.42 | 1,266 | -0.53(-1.51%) |
Mar 29, 2022 | 34.71 | 34.95 | 34.71 | 34.95 | 2,110 | +0.75(+2.20%) |
Mar 28, 2022 | 34.08 | 34.20 | 33.98 | 34.20 | 718 | -0.24(-0.70%) |
Mar 25, 2022 | 34.37 | 34.44 | 34.37 | 34.44 | 405 | +0.30(+0.87%) |
Mar 24, 2022 | 34.14 | 34.14 | 34.14 | 34.14 | 540 | +0.27(+0.81%) |
Mar 23, 2022 | 34.03 | 34.03 | 33.87 | 33.87 | 596 | -0.59(-1.73%) |
Mar 22, 2022 | 34.75 | 34.75 | 34.46 | 34.46 | 992 | +0.19(+0.57%) |
Mar 21, 2022 | 34.61 | 34.61 | 34.07 | 34.27 | 13,443 | -0.13(-0.39%) |
Mar 18, 2022 | 34.01 | 34.40 | 34.01 | 34.40 | 1,111 | +0.18(+0.54%) |
Mar 17, 2022 | 33.96 | 34.22 | 33.96 | 34.22 | 1,333 | +0.52(+1.56%) |
Mar 16, 2022 | 33.55 | 33.69 | 33.55 | 33.69 | 952 | +0.51(+1.52%) |
Mar 11, 2022 | 33.19 | 82 | -0.34(-1.01%) | |||
Mar 10, 2022 | 33.33 | 33.53 | 33.17 | 33.53 | 772 | +0.02(+0.06%) |
Mar 09, 2022 | 33.22 | 33.56 | 33.22 | 33.51 | 2,613 | +0.64(+1.95%) |
Mar 08, 2022 | 33.16 | 33.47 | 32.87 | 32.87 | 4,151 | -0.15(-0.47%) |
Mar 07, 2022 | 33.16 | 33.42 | 33.02 | 33.02 | 2,070 | -0.39(-1.17%) |
Mar 04, 2022 | 33.39 | 33.41 | 33.39 | 33.41 | 466 | -0.48(-1.43%) |
Mar 03, 2022 | 34.18 | 34.18 | 33.79 | 33.89 | 2,786 | +0.90(+2.74%) |