Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.06 | 31.16 | 30.92 | 30.96 | 83,724 | -0.04(-0.14%) |
May 27, 2022 | 30.90 | 31.02 | 30.87 | 31.01 | 117,162 | +0.36(+1.16%) |
May 26, 2022 | 30.39 | 30.72 | 30.39 | 30.65 | 82,091 | +0.32(+1.06%) |
May 25, 2022 | 30.14 | 30.42 | 30.10 | 30.33 | 82,265 | +0.05(+0.16%) |
May 24, 2022 | 30.30 | 30.37 | 30.10 | 30.28 | 37,569 | -0.33(-1.08%) |
May 23, 2022 | 30.49 | 30.67 | 30.41 | 30.61 | 69,930 | +0.45(+1.51%) |
May 20, 2022 | 30.38 | 30.40 | 29.84 | 30.16 | 112,705 | +0.09(+0.32%) |
May 19, 2022 | 29.69 | 30.20 | 29.69 | 30.06 | 143,434 | +0.50(+1.70%) |
May 18, 2022 | 30.03 | 30.06 | 29.51 | 29.56 | 166,407 | -0.66(-2.19%) |
May 17, 2022 | 30.10 | 30.24 | 29.99 | 30.22 | 136,131 | +0.59(+1.98%) |
May 16, 2022 | 29.47 | 29.79 | 29.43 | 29.64 | 175,227 | +0.03(+0.10%) |
May 13, 2022 | 29.17 | 29.66 | 29.17 | 29.61 | 163,594 | +0.91(+3.17%) |
May 12, 2022 | 28.71 | 28.98 | 28.47 | 28.70 | 375,369 | -0.27(-0.92%) |
May 11, 2022 | 29.26 | 29.57 | 28.94 | 28.96 | 295,325 | -0.09(-0.29%) |
May 10, 2022 | 29.37 | 29.41 | 28.86 | 29.05 | 168,188 | -0.06(-0.20%) |
May 09, 2022 | 29.55 | 29.55 | 29.03 | 29.11 | 168,414 | -1.09(-3.61%) |
May 06, 2022 | 30.25 | 30.39 | 30.04 | 30.20 | 364,507 | -0.26(-0.84%) |
May 05, 2022 | 31.03 | 31.06 | 30.17 | 30.45 | 121,181 | -0.94(-2.99%) |
May 04, 2022 | 30.80 | 31.44 | 30.48 | 31.39 | 75,120 | +0.46(+1.50%) |
May 03, 2022 | 30.83 | 30.99 | 30.74 | 30.93 | 114,650 | +0.31(+1.02%) |
May 02, 2022 | 30.68 | 30.86 | 30.37 | 30.61 | 370,488 | -0.17(-0.55%) |
Apr 29, 2022 | 31.23 | 31.47 | 30.77 | 30.78 | 149,161 | -0.30(-0.98%) |
Apr 28, 2022 | 30.86 | 31.16 | 30.60 | 31.09 | 167,662 | +0.45(+1.45%) |
Apr 27, 2022 | 30.67 | 30.85 | 30.56 | 30.64 | 98,985 | +0.03(+0.09%) |
Apr 26, 2022 | 31.18 | 31.19 | 30.59 | 30.61 | 161,735 | -0.80(-2.53%) |
Apr 25, 2022 | 31.23 | 31.45 | 31.00 | 31.41 | 104,074 | -0.17(-0.54%) |
Apr 22, 2022 | 32.05 | 32.12 | 31.56 | 31.58 | 366,939 | -0.63(-1.97%) |
Apr 21, 2022 | 32.94 | 32.94 | 32.18 | 32.21 | 75,829 | -0.47(-1.45%) |
Apr 20, 2022 | 32.74 | 32.78 | 32.58 | 32.69 | 61,399 | +0.13(+0.41%) |
Apr 19, 2022 | 32.28 | 32.58 | 32.22 | 32.55 | 146,330 | +0.18(+0.56%) |
Apr 18, 2022 | 32.35 | 32.56 | 32.31 | 32.37 | 169,045 | -0.15(-0.47%) |
Apr 14, 2022 | 32.76 | 32.79 | 32.51 | 32.53 | 108,913 | -0.15(-0.46%) |
Apr 13, 2022 | 32.37 | 32.72 | 32.37 | 32.68 | 201,728 | +0.47(+1.47%) |
Apr 12, 2022 | 32.41 | 32.53 | 32.14 | 32.20 | 125,414 | -0.06(-0.18%) |
Apr 11, 2022 | 32.64 | 33.19 | 32.26 | 32.26 | 51,287 | -0.49(-1.50%) |
Apr 08, 2022 | 32.60 | 32.83 | 32.59 | 32.75 | 96,293 | -0.06(-0.17%) |
Apr 07, 2022 | 32.75 | 32.93 | 32.60 | 32.81 | 129,770 | -0.08(-0.23%) |
Apr 06, 2022 | 33.00 | 33.03 | 32.69 | 32.89 | 116,049 | -0.51(-1.53%) |
Apr 05, 2022 | 33.84 | 33.86 | 33.34 | 33.40 | 182,921 | -0.46(-1.37%) |
Apr 04, 2022 | 33.72 | 33.92 | 33.71 | 33.86 | 105,575 | +0.33(+0.99%) |
Apr 01, 2022 | 33.44 | 33.53 | 33.32 | 33.53 | 50,246 | +0.23(+0.68%) |
Mar 31, 2022 | 33.51 | 33.59 | 33.27 | 33.30 | 344,874 | -0.28(-0.85%) |
Mar 30, 2022 | 33.57 | 33.81 | 33.48 | 33.59 | 92,599 | -0.22(-0.64%) |
Mar 29, 2022 | 33.77 | 33.80 | 33.55 | 33.80 | 250,255 | +0.60(+1.80%) |
Mar 28, 2022 | 33.20 | 33.21 | 32.99 | 33.21 | 103,469 | -0.27(-0.79%) |
Mar 25, 2022 | 33.48 | 33.51 | 33.30 | 33.47 | 74,462 | +0.01(+0.03%) |
Mar 24, 2022 | 33.31 | 33.48 | 33.23 | 33.46 | 164,463 | +0.18(+0.54%) |
Mar 23, 2022 | 33.28 | 33.41 | 33.23 | 33.28 | 136,442 | -0.31(-0.93%) |
Mar 22, 2022 | 33.46 | 33.65 | 33.46 | 33.60 | 59,529 | +0.24(+0.71%) |
Mar 21, 2022 | 33.35 | 33.53 | 33.25 | 33.36 | 97,771 | -0.14(-0.42%) |
Mar 18, 2022 | 32.94 | 33.52 | 32.94 | 33.50 | 131,509 | +0.36(+1.09%) |
Mar 17, 2022 | 32.73 | 33.21 | 32.72 | 33.14 | 114,128 | +0.36(+1.10%) |
Mar 16, 2022 | 32.28 | 32.79 | 32.03 | 32.78 | 114,175 | +0.88(+2.76%) |
Mar 15, 2022 | 31.64 | 31.94 | 31.57 | 31.90 | 123,461 | +0.30(+0.96%) |
Mar 14, 2022 | 31.94 | 32.00 | 31.53 | 31.60 | 123,013 | -0.23(-0.71%) |
Mar 11, 2022 | 32.43 | 32.46 | 31.80 | 31.83 | 241,676 | -0.16(-0.50%) |
Mar 10, 2022 | 32.02 | 31.90 | 31.99 | 181,715 | -0.32(-1.00%) | |
Mar 09, 2022 | 32.10 | 32.36 | 31.89 | 32.31 | 205,302 | +0.99(+3.14%) |
Mar 08, 2022 | 31.31 | 31.79 | 31.11 | 31.32 | 346,784 | +0.06(+0.18%) |
Mar 07, 2022 | 31.85 | 31.87 | 31.14 | 31.27 | 289,120 | -0.96(-2.97%) |
Mar 04, 2022 | 32.11 | 32.27 | 31.97 | 32.22 | 79,617 | -0.55(-1.68%) |
Mar 03, 2022 | 33.17 | 33.17 | 32.67 | 32.77 | 127,302 | -0.37(-1.11%) |
Mar 02, 2022 | 33.00 | 33.22 | 32.88 | 33.14 | 160,583 | +0.31(+0.95%) |