Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.42 | 30.94 | 30.04 | 30.59 | 198,527 | -0.13(-0.43%) |
May 27, 2022 | 30.68 | 31.04 | 30.56 | 30.72 | 182,416 | +0.24(+0.78%) |
May 26, 2022 | 30.13 | 30.65 | 30.13 | 30.49 | 84,716 | +0.62(+2.09%) |
May 25, 2022 | 29.46 | 30.10 | 29.46 | 29.86 | 113,170 | +0.24(+0.80%) |
May 24, 2022 | 29.19 | 29.73 | 28.72 | 29.63 | 128,292 | +0.44(+1.52%) |
May 23, 2022 | 29.50 | 29.53 | 28.96 | 29.18 | 137,064 | +0.04(+0.13%) |
May 20, 2022 | 29.45 | 29.54 | 28.82 | 29.15 | 139,740 | -0.01(-0.03%) |
May 19, 2022 | 29.06 | 29.67 | 28.77 | 29.15 | 166,916 | -0.09(-0.32%) |
May 18, 2022 | 29.80 | 30.11 | 29.14 | 29.25 | 185,057 | -0.75(-2.49%) |
May 17, 2022 | 29.25 | 30.08 | 29.25 | 30.00 | 116,023 | +1.09(+3.76%) |
May 16, 2022 | 28.46 | 29.08 | 28.46 | 28.91 | 131,985 | +0.45(+1.59%) |
May 13, 2022 | 28.45 | 28.88 | 28.42 | 28.46 | 147,763 | +0.13(+0.47%) |
May 12, 2022 | 27.55 | 28.41 | 27.42 | 28.32 | 154,327 | +0.70(+2.53%) |
May 11, 2022 | 28.02 | 28.59 | 27.48 | 27.62 | 102,836 | -0.27(-0.98%) |
May 10, 2022 | 28.82 | 28.99 | 27.60 | 27.90 | 128,835 | -0.73(-2.54%) |
May 09, 2022 | 27.98 | 29.15 | 27.98 | 28.63 | 149,294 | +0.18(+0.63%) |
May 06, 2022 | 28.45 | 28.74 | 28.18 | 28.45 | 119,429 | -0.03(-0.10%) |
May 05, 2022 | 29.03 | 29.18 | 28.18 | 28.47 | 118,988 | -0.77(-2.63%) |
May 04, 2022 | 28.62 | 29.33 | 28.52 | 29.24 | 168,490 | +0.53(+1.83%) |
May 03, 2022 | 28.28 | 28.98 | 28.00 | 28.72 | 136,034 | +0.33(+1.16%) |
May 02, 2022 | 28.16 | 28.77 | 27.90 | 28.39 | 236,995 | +0.41(+1.48%) |
Apr 29, 2022 | 28.51 | 28.86 | 27.87 | 27.98 | 205,484 | -0.69(-2.42%) |
Apr 28, 2022 | 28.05 | 28.75 | 27.71 | 28.67 | 100,573 | +0.85(+3.07%) |
Apr 27, 2022 | 27.71 | 28.19 | 27.34 | 27.82 | 100,871 | +0.21(+0.75%) |
Apr 26, 2022 | 29.12 | 29.19 | 27.53 | 27.61 | 122,247 | -1.74(-5.92%) |
Apr 25, 2022 | 29.60 | 29.76 | 28.86 | 29.35 | 147,115 | -0.43(-1.45%) |
Apr 22, 2022 | 29.54 | 29.90 | 29.50 | 29.78 | 92,931 | +0.08(+0.28%) |
Apr 21, 2022 | 29.15 | 29.82 | 29.05 | 29.69 | 143,571 | +0.66(+2.26%) |
Apr 20, 2022 | 28.61 | 29.24 | 28.56 | 29.04 | 146,472 | +0.71(+2.52%) |
Apr 19, 2022 | 28.04 | 28.62 | 27.91 | 28.32 | 115,232 | +0.40(+1.45%) |
Apr 18, 2022 | 28.43 | 28.60 | 27.72 | 27.92 | 115,276 | -0.51(-1.78%) |
Apr 14, 2022 | 29.05 | 29.33 | 28.38 | 28.43 | 96,345 | -0.62(-2.13%) |
Apr 13, 2022 | 28.97 | 29.24 | 28.72 | 29.05 | 73,181 | +0.20(+0.68%) |
Apr 12, 2022 | 29.21 | 29.55 | 28.77 | 28.85 | 99,806 | -0.21(-0.71%) |
Apr 11, 2022 | 29.24 | 29.74 | 29.02 | 29.06 | 132,223 | -0.39(-1.34%) |
Apr 08, 2022 | 29.61 | 29.98 | 29.41 | 29.45 | 117,124 | -0.01(-0.03%) |
Apr 07, 2022 | 29.99 | 29.99 | 29.09 | 29.46 | 134,295 | -0.54(-1.81%) |
Apr 06, 2022 | 29.91 | 30.13 | 29.72 | 30.00 | 175,492 | -0.06(-0.19%) |
Apr 05, 2022 | 30.43 | 30.97 | 30.05 | 30.06 | 123,313 | -0.59(-1.93%) |
Apr 04, 2022 | 30.88 | 30.97 | 30.46 | 30.65 | 124,830 | -0.23(-0.73%) |
Apr 01, 2022 | 30.60 | 31.04 | 30.00 | 30.88 | 223,611 | +0.51(+1.67%) |
Mar 31, 2022 | 30.41 | 30.57 | 29.98 | 30.37 | 171,083 | -0.06(-0.19%) |
Mar 30, 2022 | 30.98 | 31.10 | 30.35 | 30.43 | 122,188 | -0.61(-1.97%) |
Mar 29, 2022 | 30.65 | 31.20 | 30.60 | 31.04 | 163,859 | +0.66(+2.16%) |
Mar 28, 2022 | 30.41 | 30.50 | 29.88 | 30.38 | 87,590 | -0.16(-0.52%) |
Mar 25, 2022 | 30.80 | 31.15 | 30.49 | 30.54 | 113,178 | -0.08(-0.28%) |
Mar 24, 2022 | 30.64 | 30.66 | 30.33 | 30.62 | 93,702 | +0.15(+0.49%) |
Mar 23, 2022 | 31.24 | 31.24 | 30.29 | 30.47 | 116,286 | -0.71(-2.29%) |
Mar 22, 2022 | 31.98 | 32.16 | 31.13 | 31.19 | 107,846 | -0.61(-1.92%) |
Mar 21, 2022 | 31.95 | 32.18 | 31.42 | 31.80 | 110,375 | +0.02(+0.06%) |
Mar 18, 2022 | 31.70 | 32.16 | 31.34 | 31.78 | 503,507 | -0.12(-0.38%) |
Mar 17, 2022 | 31.81 | 32.14 | 31.65 | 31.90 | 92,801 | -0.01(-0.03%) |
Mar 16, 2022 | 31.52 | 31.98 | 31.44 | 31.91 | 153,629 | +0.64(+2.04%) |
Mar 15, 2022 | 31.70 | 32.07 | 30.91 | 31.27 | 123,451 | -0.28(-0.89%) |
Mar 14, 2022 | 31.50 | 31.82 | 31.30 | 31.55 | 85,707 | +0.27(+0.87%) |
Mar 11, 2022 | 31.24 | 31.75 | 31.24 | 31.28 | 130,031 | +0.13(+0.42%) |
Mar 10, 2022 | 30.75 | 31.21 | 30.44 | 31.15 | 83,721 | +0.00(+0.00%) |
Mar 09, 2022 | 30.87 | 31.36 | 30.82 | 31.15 | 116,132 | +0.82(+2.69%) |
Mar 08, 2022 | 30.96 | 31.29 | 30.16 | 30.33 | 121,235 | -0.68(-2.18%) |
Mar 07, 2022 | 31.82 | 31.82 | 30.84 | 31.01 | 92,071 | -0.70(-2.22%) |
Mar 04, 2022 | 31.41 | 31.80 | 31.31 | 31.71 | 76,287 | -0.11(-0.35%) |
Mar 03, 2022 | 31.82 | 31.89 | 31.33 | 31.82 | 80,672 | +0.23(+0.71%) |
Mar 02, 2022 | 30.85 | 31.85 | 30.85 | 31.60 | 69,414 | +0.92(+3.00%) |