Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.67 | 30.94 | 30.66 | 30.81 | 38,295 | -0.14(-0.47%) |
May 27, 2022 | 30.78 | 30.95 | 30.78 | 30.95 | 85,585 | +0.48(+1.57%) |
May 26, 2022 | 30.30 | 30.47 | 30.30 | 30.47 | 3,499 | +0.41(+1.37%) |
May 25, 2022 | 29.94 | 30.06 | 29.87 | 30.06 | 9,297 | +0.18(+0.61%) |
May 24, 2022 | 29.70 | 29.92 | 29.58 | 29.88 | 4,480 | -0.17(-0.58%) |
May 23, 2022 | 29.76 | 30.07 | 29.76 | 30.05 | 5,855 | +0.37(+1.25%) |
May 20, 2022 | 29.75 | 29.75 | 29.27 | 29.68 | 23,679 | +0.01(+0.04%) |
May 19, 2022 | 29.48 | 29.74 | 29.48 | 29.67 | 12,274 | -0.10(-0.33%) |
May 18, 2022 | 29.89 | 29.89 | 29.75 | 29.77 | 16,221 | -0.78(-2.55%) |
May 17, 2022 | 30.38 | 30.55 | 30.38 | 30.55 | 5,468 | +0.40(+1.31%) |
May 16, 2022 | 30.09 | 30.29 | 30.09 | 30.15 | 6,319 | -0.04(-0.12%) |
May 13, 2022 | 30.02 | 30.19 | 29.97 | 30.19 | 6,058 | +0.50(+1.68%) |
May 12, 2022 | 29.54 | 29.74 | 29.40 | 29.69 | 10,688 | -0.03(-0.10%) |
May 11, 2022 | 29.89 | 30.05 | 29.72 | 29.72 | 5,364 | -0.30(-1.00%) |
May 10, 2022 | 30.28 | 30.28 | 29.85 | 30.02 | 6,255 | +0.05(+0.15%) |
May 09, 2022 | 30.35 | 30.35 | 29.97 | 29.97 | 51,324 | -0.65(-2.12%) |
May 06, 2022 | 30.47 | 30.68 | 30.37 | 30.62 | 9,180 | -0.15(-0.49%) |
May 05, 2022 | 31.30 | 31.30 | 30.59 | 30.77 | 20,005 | -0.67(-2.13%) |
May 04, 2022 | 30.77 | 31.47 | 30.72 | 31.44 | 35,510 | +0.58(+1.89%) |
May 03, 2022 | 30.87 | 30.94 | 30.78 | 30.86 | 62,789 | +0.09(+0.28%) |
May 02, 2022 | 30.65 | 30.77 | 30.30 | 30.77 | 158,109 | +0.20(+0.65%) |
Apr 29, 2022 | 31.18 | 31.27 | 30.52 | 30.57 | 13,101 | -0.74(-2.37%) |
Apr 28, 2022 | 31.19 | 31.31 | 31.00 | 31.31 | 2,047 | +0.49(+1.59%) |
Apr 27, 2022 | 30.88 | 31.05 | 30.82 | 30.82 | 7,856 | -0.01(-0.02%) |
Apr 26, 2022 | 31.31 | 31.34 | 30.83 | 30.83 | 11,220 | -0.60(-1.91%) |
Apr 25, 2022 | 31.08 | 31.43 | 30.92 | 31.43 | 16,162 | +0.14(+0.46%) |
Apr 22, 2022 | 31.71 | 31.71 | 31.29 | 31.29 | 26,481 | -0.59(-1.85%) |
Apr 21, 2022 | 32.42 | 32.42 | 31.88 | 31.88 | 3,480 | -0.32(-1.01%) |
Apr 20, 2022 | 32.21 | 32.33 | 32.16 | 32.20 | 22,646 | +0.02(+0.06%) |
Apr 19, 2022 | 31.89 | 32.25 | 31.89 | 32.18 | 39,968 | +0.35(+1.11%) |
Apr 18, 2022 | 31.91 | 31.97 | 31.74 | 31.83 | 24,520 | -0.04(-0.13%) |
Apr 14, 2022 | 32.00 | 32.10 | 31.86 | 31.87 | 38,218 | -0.25(-0.79%) |
Apr 13, 2022 | 31.83 | 32.13 | 31.83 | 32.12 | 31,321 | +0.25(+0.79%) |
Apr 12, 2022 | 32.15 | 32.19 | 31.75 | 31.87 | 47,083 | -0.01(-0.02%) |
Apr 11, 2022 | 32.12 | 32.15 | 31.88 | 31.88 | 49,193 | -0.47(-1.45%) |
Apr 08, 2022 | 32.28 | 32.45 | 32.28 | 32.35 | 6,508 | -0.12(-0.37%) |
Apr 07, 2022 | 32.29 | 32.47 | 32.20 | 32.47 | 2,967 | +0.15(+0.46%) |
Apr 06, 2022 | 32.42 | 32.42 | 32.20 | 32.32 | 20,116 | -0.23(-0.70%) |
Apr 05, 2022 | 32.73 | 32.78 | 32.52 | 32.55 | 14,607 | -0.24(-0.73%) |
Apr 04, 2022 | 32.69 | 32.83 | 32.69 | 32.79 | 7,798 | +0.15(+0.45%) |
Apr 01, 2022 | 32.58 | 32.64 | 32.45 | 32.64 | 9,255 | +0.01(+0.02%) |
Mar 31, 2022 | 32.91 | 32.91 | 32.63 | 32.63 | 22,144 | -0.31(-0.93%) |
Mar 30, 2022 | 33.07 | 33.09 | 32.88 | 32.94 | 48,840 | -0.11(-0.33%) |
Mar 29, 2022 | 32.86 | 33.10 | 32.83 | 33.05 | 27,220 | +0.32(+0.97%) |
Mar 28, 2022 | 32.60 | 32.76 | 32.59 | 32.73 | 3,373 | +0.18(+0.55%) |
Mar 25, 2022 | 32.50 | 32.55 | 32.50 | 32.55 | 1,738 | +0.11(+0.33%) |
Mar 24, 2022 | 32.20 | 32.47 | 32.20 | 32.44 | 10,344 | +0.27(+0.84%) |
Mar 23, 2022 | 32.30 | 32.39 | 32.17 | 32.17 | 14,196 | -0.27(-0.82%) |
Mar 22, 2022 | 32.25 | 32.46 | 32.25 | 32.44 | 18,698 | +0.28(+0.87%) |
Mar 21, 2022 | 32.14 | 32.18 | 32.04 | 32.16 | 14,567 | +0.02(+0.05%) |
Mar 18, 2022 | 31.83 | 32.20 | 31.83 | 32.15 | 15,162 | +0.26(+0.82%) |
Mar 17, 2022 | 31.54 | 31.89 | 31.54 | 31.88 | 1,423 | +0.30(+0.97%) |
Mar 16, 2022 | 31.53 | 31.61 | 31.30 | 31.58 | 8,633 | +0.42(+1.36%) |
Mar 15, 2022 | 30.95 | 31.17 | 30.94 | 31.16 | 7,239 | +0.49(+1.59%) |
Mar 14, 2022 | 30.94 | 31.01 | 30.62 | 30.67 | 14,994 | -0.18(-0.57%) |
Mar 11, 2022 | 31.30 | 31.30 | 30.84 | 30.84 | 8,085 | -0.29(-0.94%) |
Mar 10, 2022 | 31.05 | 31.14 | 30.90 | 31.14 | 6,533 | -0.00(-0.02%) |
Mar 09, 2022 | 31.17 | 31.28 | 31.11 | 31.14 | 25,623 | +0.49(+1.60%) |
Mar 08, 2022 | 30.80 | 31.20 | 30.61 | 30.65 | 12,679 | -0.18(-0.59%) |
Mar 07, 2022 | 31.33 | 31.33 | 30.83 | 30.83 | 5,759 | -0.61(-1.95%) |
Mar 04, 2022 | 31.27 | 31.47 | 31.23 | 31.45 | 7,764 | -0.16(-0.49%) |
Mar 03, 2022 | 31.65 | 31.77 | 31.60 | 31.60 | 2,983 | -0.14(-0.45%) |
Mar 02, 2022 | 31.54 | 31.81 | 31.43 | 31.74 | 44,195 | +0.40(+1.29%) |