Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.61 | 31.71 | 31.55 | 31.58 | 10,681 | -0.25(-0.80%) |
May 27, 2022 | 31.62 | 31.84 | 31.62 | 31.84 | 10,860 | +0.62(+1.97%) |
May 26, 2022 | 30.82 | 31.31 | 30.82 | 31.22 | 4,541 | +0.62(+2.03%) |
May 25, 2022 | 29.83 | 30.64 | 29.83 | 30.60 | 23,362 | +0.55(+1.84%) |
May 24, 2022 | 30.06 | 30.15 | 29.64 | 30.05 | 8,420 | -0.27(-0.88%) |
May 23, 2022 | 30.33 | 30.43 | 30.21 | 30.31 | 10,932 | +0.31(+1.05%) |
May 20, 2022 | 30.51 | 30.51 | 29.46 | 30.00 | 30,779 | -0.07(-0.22%) |
May 19, 2022 | 29.70 | 30.30 | 29.70 | 30.07 | 9,981 | -0.03(-0.10%) |
May 18, 2022 | 30.80 | 30.80 | 30.08 | 30.10 | 4,198 | -1.12(-3.60%) |
May 17, 2022 | 30.81 | 31.24 | 30.81 | 31.22 | 5,509 | +0.79(+2.60%) |
May 16, 2022 | 30.35 | 30.63 | 30.15 | 30.43 | 5,742 | -0.07(-0.24%) |
May 13, 2022 | 30.33 | 30.60 | 30.30 | 30.51 | 11,640 | +0.72(+2.43%) |
May 12, 2022 | 29.43 | 29.87 | 29.40 | 29.78 | 10,279 | +0.22(+0.73%) |
May 11, 2022 | 30.02 | 30.53 | 29.57 | 29.57 | 7,480 | -0.50(-1.67%) |
May 10, 2022 | 30.48 | 30.48 | 29.74 | 30.07 | 20,203 | -0.13(-0.43%) |
May 09, 2022 | 30.46 | 30.79 | 30.15 | 30.20 | 15,483 | -0.88(-2.82%) |
May 06, 2022 | 31.35 | 31.35 | 30.77 | 31.08 | 14,543 | -0.26(-0.83%) |
May 05, 2022 | 32.46 | 32.46 | 31.15 | 31.34 | 14,339 | -1.12(-3.46%) |
May 04, 2022 | 31.80 | 32.51 | 31.49 | 32.46 | 4,149 | +0.85(+2.69%) |
May 03, 2022 | 31.78 | 31.78 | 31.33 | 31.61 | 9,007 | +0.35(+1.13%) |
May 02, 2022 | 31.20 | 31.46 | 30.68 | 31.26 | 8,811 | +0.17(+0.55%) |
Apr 29, 2022 | 31.97 | 31.97 | 31.09 | 31.09 | 3,243 | -0.84(-2.62%) |
Apr 28, 2022 | 31.76 | 32.05 | 31.21 | 31.92 | 4,955 | +0.54(+1.74%) |
Apr 27, 2022 | 31.74 | 31.74 | 31.37 | 31.38 | 8,480 | -0.05(-0.17%) |
Apr 26, 2022 | 31.89 | 32.02 | 31.42 | 31.43 | 7,311 | -0.79(-2.45%) |
Apr 25, 2022 | 31.69 | 32.22 | 31.51 | 32.22 | 6,067 | +0.14(+0.42%) |
Apr 22, 2022 | 32.66 | 32.66 | 32.08 | 32.08 | 27,897 | -0.87(-2.64%) |
Apr 21, 2022 | 33.59 | 33.59 | 32.91 | 32.96 | 13,280 | -0.51(-1.53%) |
Apr 20, 2022 | 33.45 | 33.63 | 33.39 | 33.47 | 22,916 | +0.29(+0.88%) |
Apr 19, 2022 | 32.69 | 33.27 | 32.69 | 33.18 | 9,590 | +0.66(+2.02%) |
Apr 18, 2022 | 32.35 | 32.72 | 32.35 | 32.52 | 20,363 | -0.13(-0.38%) |
Apr 14, 2022 | 32.95 | 32.95 | 32.65 | 32.65 | 3,566 | -0.14(-0.43%) |
Apr 13, 2022 | 32.51 | 32.82 | 32.51 | 32.78 | 6,045 | +0.40(+1.23%) |
Apr 12, 2022 | 32.78 | 32.80 | 32.28 | 32.39 | 58,591 | -0.13(-0.39%) |
Apr 11, 2022 | 32.18 | 34.41 | 32.18 | 32.51 | 213,957 | +0.04(+0.12%) |
Apr 08, 2022 | 32.39 | 32.72 | 32.32 | 32.47 | 8,679 | -0.05(-0.15%) |
Apr 07, 2022 | 32.48 | 32.58 | 32.13 | 32.52 | 14,728 | +0.04(+0.13%) |
Apr 06, 2022 | 32.40 | 32.55 | 32.35 | 32.48 | 52,248 | -0.31(-0.95%) |
Apr 05, 2022 | 33.43 | 33.43 | 32.75 | 32.79 | 8,169 | -0.53(-1.58%) |
Apr 04, 2022 | 33.40 | 33.40 | 33.20 | 33.32 | 20,746 | -0.11(-0.34%) |
Apr 01, 2022 | 33.45 | 33.45 | 33.18 | 33.43 | 6,346 | +0.23(+0.68%) |
Mar 31, 2022 | 33.59 | 33.65 | 33.20 | 33.20 | 4,846 | -0.38(-1.13%) |
Mar 30, 2022 | 34.00 | 34.00 | 33.58 | 33.58 | 2,588 | -0.47(-1.39%) |
Mar 29, 2022 | 33.36 | 34.08 | 33.36 | 34.06 | 8,863 | +0.69(+2.05%) |
Mar 28, 2022 | 33.25 | 33.37 | 33.08 | 33.37 | 5,528 | -0.07(-0.22%) |
Mar 25, 2022 | 33.33 | 33.49 | 33.28 | 33.44 | 6,186 | +0.17(+0.51%) |
Mar 24, 2022 | 33.17 | 33.28 | 33.13 | 33.27 | 4,051 | +0.19(+0.58%) |
Mar 23, 2022 | 33.36 | 33.45 | 33.08 | 33.08 | 7,082 | -0.56(-1.65%) |
Mar 22, 2022 | 33.85 | 33.85 | 33.55 | 33.64 | 6,005 | +0.19(+0.58%) |
Mar 21, 2022 | 33.50 | 33.62 | 33.35 | 33.45 | 4,299 | -0.22(-0.65%) |
Mar 18, 2022 | 33.41 | 33.67 | 33.32 | 33.67 | 15,283 | +0.31(+0.94%) |
Mar 17, 2022 | 33.26 | 33.42 | 33.04 | 33.35 | 12,710 | +0.29(+0.89%) |
Mar 16, 2022 | 32.79 | 33.06 | 32.43 | 33.06 | 16,049 | +0.82(+2.53%) |
Mar 15, 2022 | 31.99 | 32.26 | 31.99 | 32.24 | 3,643 | +0.45(+1.42%) |
Mar 14, 2022 | 31.96 | 32.00 | 31.71 | 31.79 | 6,639 | -0.27(-0.84%) |
Mar 11, 2022 | 32.67 | 32.67 | 32.06 | 32.06 | 9,080 | -0.29(-0.90%) |
Mar 10, 2022 | 32.03 | 32.41 | 32.01 | 32.35 | 15,600 | +0.02(+0.07%) |
Mar 09, 2022 | 32.15 | 32.51 | 32.14 | 32.33 | 7,215 | +0.64(+2.01%) |
Mar 08, 2022 | 31.68 | 32.34 | 31.50 | 31.69 | 43,205 | +0.04(+0.11%) |
Mar 07, 2022 | 32.56 | 32.56 | 31.65 | 31.65 | 11,446 | -0.94(-2.88%) |
Mar 04, 2022 | 32.58 | 32.64 | 32.35 | 32.59 | 10,123 | -0.40(-1.21%) |
Mar 03, 2022 | 33.29 | 33.29 | 32.87 | 32.99 | 2,903 | -0.14(-0.43%) |
Mar 02, 2022 | 32.38 | 33.31 | 32.38 | 33.13 | 5,843 | +0.83(+2.56%) |