Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.23 | 30.23 | 29.81 | 29.84 | 103,747 | -0.41(-1.36%) |
May 27, 2022 | 29.75 | 30.26 | 29.75 | 30.26 | 32,301 | +0.40(+1.33%) |
May 26, 2022 | 29.63 | 30.05 | 29.55 | 29.86 | 83,038 | +0.30(+1.01%) |
May 25, 2022 | 29.33 | 29.63 | 29.33 | 29.56 | 11,070 | +0.08(+0.27%) |
May 24, 2022 | 29.41 | 29.56 | 29.35 | 29.48 | 30,416 | -0.07(-0.23%) |
May 23, 2022 | 29.21 | 29.56 | 29.09 | 29.55 | 31,325 | +0.68(+2.35%) |
May 20, 2022 | 29.02 | 29.03 | 28.80 | 28.87 | 21,536 | -0.08(-0.27%) |
May 19, 2022 | 29.71 | 29.71 | 28.95 | 28.95 | 36,193 | -0.58(-1.96%) |
May 18, 2022 | 29.31 | 29.53 | 29.06 | 29.53 | 14,867 | +0.20(+0.67%) |
May 17, 2022 | 29.34 | 29.46 | 29.23 | 29.33 | 12,348 | -0.05(-0.17%) |
May 16, 2022 | 29.43 | 29.52 | 29.21 | 29.38 | 34,697 | -0.28(-0.96%) |
May 13, 2022 | 29.22 | 29.72 | 29.14 | 29.67 | 31,887 | +0.75(+2.58%) |
May 12, 2022 | 28.68 | 29.05 | 28.68 | 28.92 | 146,179 | -0.05(-0.17%) |
May 11, 2022 | 29.22 | 29.50 | 28.94 | 28.97 | 37,274 | -0.38(-1.30%) |
May 10, 2022 | 29.77 | 29.78 | 29.20 | 29.35 | 46,686 | -0.51(-1.71%) |
May 09, 2022 | 29.61 | 29.88 | 29.61 | 29.86 | 31,006 | +0.18(+0.60%) |
May 06, 2022 | 29.85 | 29.95 | 29.65 | 29.69 | 41,828 | -0.36(-1.21%) |
May 05, 2022 | 30.15 | 30.30 | 30.03 | 30.05 | 57,484 | -0.22(-0.74%) |
May 04, 2022 | 29.57 | 30.35 | 29.17 | 30.27 | 17,219 | +0.38(+1.28%) |
May 03, 2022 | 29.80 | 29.96 | 29.59 | 29.89 | 30,616 | +0.04(+0.13%) |
May 02, 2022 | 30.23 | 30.23 | 29.77 | 29.85 | 48,413 | -0.33(-1.11%) |
Apr 29, 2022 | 30.23 | 30.23 | 29.97 | 30.19 | 25,308 | -0.04(-0.13%) |
Apr 28, 2022 | 30.00 | 30.49 | 30.00 | 30.23 | 30,188 | +0.19(+0.62%) |
Apr 27, 2022 | 30.50 | 30.78 | 30.04 | 30.04 | 53,876 | -0.38(-1.26%) |
Apr 26, 2022 | 30.08 | 30.51 | 30.08 | 30.42 | 35,150 | +0.45(+1.51%) |
Apr 25, 2022 | 30.63 | 30.65 | 29.97 | 29.97 | 50,590 | -0.55(-1.80%) |
Apr 22, 2022 | 29.78 | 30.52 | 29.78 | 30.52 | 40,148 | +0.57(+1.92%) |
Apr 21, 2022 | 30.18 | 30.19 | 29.95 | 29.95 | 43,033 | -0.34(-1.12%) |
Apr 20, 2022 | 30.40 | 30.40 | 30.07 | 30.29 | 103,696 | +0.40(+1.35%) |
Apr 19, 2022 | 29.87 | 30.14 | 29.87 | 29.88 | 46,689 | +0.13(+0.43%) |
Apr 18, 2022 | 30.05 | 30.18 | 29.75 | 29.76 | 99,428 | -0.27(-0.92%) |
Apr 14, 2022 | 30.09 | 30.20 | 30.03 | 30.03 | 65,231 | +0.07(+0.23%) |
Apr 13, 2022 | 30.18 | 30.18 | 29.96 | 29.96 | 17,646 | -0.23(-0.75%) |
Apr 12, 2022 | 30.22 | 30.35 | 30.18 | 30.19 | 65,489 | -0.07(-0.23%) |
Apr 11, 2022 | 30.31 | 30.31 | 30.14 | 30.26 | 20,483 | -0.03(-0.10%) |
Apr 08, 2022 | 30.40 | 30.40 | 30.25 | 30.29 | 13,931 | -0.02(-0.06%) |
Apr 07, 2022 | 30.27 | 30.30 | 30.03 | 30.30 | 17,992 | +0.23(+0.75%) |
Apr 06, 2022 | 29.78 | 30.86 | 29.77 | 30.08 | 87,852 | +0.28(+0.96%) |
Apr 05, 2022 | 29.90 | 29.90 | 29.63 | 29.79 | 21,574 | -0.02(-0.07%) |
Apr 04, 2022 | 29.78 | 30.11 | 29.63 | 29.81 | 10,470 | +0.01(+0.03%) |
Apr 01, 2022 | 30.82 | 30.82 | 29.76 | 29.80 | 47,948 | +0.00(+0.00%) |
Mar 31, 2022 | 29.93 | 30.21 | 29.74 | 29.80 | 63,745 | +0.01(+0.03%) |
Mar 30, 2022 | 29.64 | 29.81 | 29.64 | 29.79 | 18,760 | +0.06(+0.20%) |
Mar 29, 2022 | 29.67 | 29.82 | 29.63 | 29.74 | 62,975 | +0.10(+0.33%) |
Mar 28, 2022 | 29.66 | 29.77 | 29.61 | 29.64 | 48,724 | -0.02(-0.07%) |
Mar 25, 2022 | 29.73 | 29.87 | 29.66 | 29.66 | 62,799 | +0.05(+0.17%) |
Mar 24, 2022 | 29.62 | 29.68 | 29.60 | 29.61 | 5,231 | -0.10(-0.33%) |
Mar 23, 2022 | 29.68 | 29.71 | 29.61 | 29.71 | 25,507 | +0.06(+0.20%) |
Mar 22, 2022 | 29.51 | 29.67 | 29.40 | 29.65 | 14,132 | -0.16(-0.52%) |
Mar 21, 2022 | 29.84 | 29.95 | 29.46 | 29.80 | 43,013 | +0.10(+0.33%) |
Mar 18, 2022 | 29.33 | 29.77 | 29.29 | 29.71 | 45,571 | +0.33(+1.13%) |
Mar 17, 2022 | 29.04 | 29.56 | 29.04 | 29.37 | 74,838 | +0.09(+0.30%) |
Mar 16, 2022 | 29.32 | 29.38 | 28.97 | 29.29 | 322,996 | +0.29(+1.01%) |
Mar 15, 2022 | 28.85 | 29.09 | 28.85 | 28.99 | 18,463 | +0.17(+0.58%) |
Mar 14, 2022 | 29.31 | 29.31 | 28.69 | 28.83 | 39,555 | -0.34(-1.17%) |
Mar 11, 2022 | 29.42 | 29.42 | 28.95 | 29.17 | 39,810 | -0.18(-0.60%) |
Mar 10, 2022 | 29.55 | 29.55 | 29.10 | 29.34 | 33,620 | -0.19(-0.63%) |
Mar 09, 2022 | 29.66 | 29.66 | 29.19 | 29.53 | 110,965 | +0.17(+0.57%) |
Mar 08, 2022 | 29.96 | 29.96 | 29.01 | 29.36 | 59,614 | -0.47(-1.57%) |
Mar 07, 2022 | 30.01 | 30.01 | 29.40 | 29.83 | 55,125 | -0.02(-0.07%) |
Mar 04, 2022 | 29.15 | 29.85 | 29.15 | 29.85 | 99,354 | -0.03(-0.10%) |
Mar 03, 2022 | 30.01 | 30.07 | 29.80 | 29.88 | 9,473 | +0.41(+1.39%) |
Mar 02, 2022 | 29.72 | 29.96 | 29.46 | 29.47 | 55,894 | +0.01(+0.03%) |