Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.82 | 29.83 | 29.54 | 29.71 | 227,852 | +0.06(+0.20%) |
May 27, 2022 | 29.54 | 29.66 | 29.48 | 29.66 | 185,703 | +0.08(+0.26%) |
May 26, 2022 | 29.49 | 29.70 | 29.41 | 29.58 | 283,134 | +0.17(+0.56%) |
May 25, 2022 | 29.11 | 29.58 | 29.09 | 29.41 | 708,128 | +0.09(+0.30%) |
May 24, 2022 | 29.38 | 29.50 | 29.15 | 29.32 | 1,033,448 | +0.23(+0.80%) |
May 23, 2022 | 28.99 | 29.27 | 28.93 | 29.09 | 356,135 | -0.04(-0.13%) |
May 20, 2022 | 28.95 | 29.14 | 28.72 | 29.13 | 371,240 | +0.30(+1.05%) |
May 19, 2022 | 28.55 | 28.95 | 28.45 | 28.83 | 409,507 | +0.26(+0.92%) |
May 18, 2022 | 29.19 | 29.23 | 28.53 | 28.57 | 527,009 | -0.65(-2.23%) |
May 17, 2022 | 29.22 | 29.31 | 29.01 | 29.22 | 344,289 | +0.21(+0.74%) |
May 16, 2022 | 28.76 | 29.13 | 28.60 | 29.00 | 358,932 | +0.56(+1.95%) |
May 13, 2022 | 28.16 | 28.68 | 28.16 | 28.45 | 499,009 | +0.41(+1.45%) |
May 12, 2022 | 28.18 | 28.24 | 27.73 | 28.04 | 708,342 | -0.48(-1.70%) |
May 11, 2022 | 29.32 | 29.46 | 28.52 | 28.53 | 716,339 | -0.53(-1.83%) |
May 10, 2022 | 29.34 | 29.36 | 28.92 | 29.06 | 560,150 | +0.39(+1.36%) |
May 09, 2022 | 28.92 | 28.92 | 28.61 | 28.67 | 365,231 | -0.55(-1.89%) |
May 06, 2022 | 29.25 | 29.49 | 28.83 | 29.22 | 713,363 | -0.15(-0.52%) |
May 05, 2022 | 29.81 | 29.98 | 29.22 | 29.37 | 432,682 | -0.04(-0.13%) |
May 04, 2022 | 28.98 | 29.44 | 28.67 | 29.41 | 691,073 | -0.67(-2.21%) |
May 03, 2022 | 30.03 | 30.20 | 29.84 | 30.07 | 427,838 | +0.74(+2.53%) |
May 02, 2022 | 29.49 | 29.65 | 29.05 | 29.33 | 408,506 | -0.07(-0.23%) |
Apr 29, 2022 | 29.55 | 29.79 | 29.37 | 29.40 | 370,506 | -0.71(-2.37%) |
Apr 28, 2022 | 29.97 | 30.22 | 29.75 | 30.11 | 262,229 | +0.27(+0.89%) |
Apr 27, 2022 | 30.03 | 30.12 | 29.68 | 29.85 | 431,069 | +0.02(+0.06%) |
Apr 26, 2022 | 30.52 | 30.55 | 29.82 | 29.83 | 509,769 | -1.09(-3.54%) |
Apr 25, 2022 | 30.91 | 30.97 | 30.59 | 30.92 | 650,867 | -0.72(-2.28%) |
Apr 22, 2022 | 32.37 | 32.37 | 31.54 | 31.64 | 467,367 | -0.81(-2.49%) |
Apr 21, 2022 | 32.87 | 32.91 | 32.42 | 32.45 | 203,849 | -0.07(-0.20%) |
Apr 20, 2022 | 32.38 | 32.71 | 32.36 | 32.52 | 299,319 | +0.52(+1.63%) |
Apr 19, 2022 | 31.89 | 32.16 | 31.85 | 32.00 | 227,130 | +0.29(+0.93%) |
Apr 18, 2022 | 31.77 | 31.96 | 31.64 | 31.70 | 165,116 | -0.28(-0.86%) |
Apr 14, 2022 | 32.11 | 32.23 | 31.94 | 31.98 | 167,511 | -0.18(-0.56%) |
Apr 13, 2022 | 31.94 | 32.19 | 31.90 | 32.16 | 177,238 | +0.37(+1.17%) |
Apr 12, 2022 | 32.04 | 32.21 | 31.71 | 31.79 | 906,314 | -0.45(-1.39%) |
Apr 11, 2022 | 32.50 | 32.65 | 32.21 | 32.23 | 282,259 | -0.48(-1.45%) |
Apr 08, 2022 | 32.28 | 32.94 | 32.27 | 32.71 | 556,213 | +0.95(+2.99%) |
Apr 07, 2022 | 31.59 | 31.86 | 31.43 | 31.76 | 309,761 | -0.02(-0.06%) |
Apr 06, 2022 | 31.51 | 31.87 | 31.43 | 31.78 | 341,670 | +0.14(+0.45%) |
Apr 05, 2022 | 31.49 | 31.75 | 31.46 | 31.63 | 884,456 | -0.26(-0.80%) |
Apr 04, 2022 | 31.83 | 31.97 | 31.80 | 31.89 | 280,260 | -0.15(-0.47%) |
Apr 01, 2022 | 32.00 | 32.17 | 31.87 | 32.04 | 256,973 | +0.03(+0.09%) |
Mar 31, 2022 | 32.08 | 32.29 | 31.98 | 32.01 | 407,390 | +0.10(+0.33%) |
Mar 30, 2022 | 31.64 | 32.00 | 31.61 | 31.91 | 1,717,872 | +0.03(+0.09%) |
Mar 29, 2022 | 32.18 | 32.19 | 31.65 | 31.88 | 1,293,071 | -0.07(-0.21%) |
Mar 28, 2022 | 31.67 | 31.98 | 31.65 | 31.95 | 885,507 | +0.39(+1.23%) |
Mar 25, 2022 | 30.99 | 31.60 | 30.99 | 31.56 | 986,279 | +0.63(+2.03%) |
Mar 24, 2022 | 30.55 | 30.94 | 30.48 | 30.93 | 1,154,358 | +0.02(+0.06%) |
Mar 23, 2022 | 31.21 | 31.29 | 30.84 | 30.91 | 571,124 | -0.35(-1.12%) |
Mar 22, 2022 | 31.28 | 31.44 | 31.14 | 31.26 | 359,308 | +0.19(+0.61%) |
Mar 21, 2022 | 31.32 | 31.44 | 31.04 | 31.07 | 425,126 | -0.78(-2.45%) |
Mar 18, 2022 | 31.54 | 31.92 | 31.48 | 31.85 | 616,516 | -0.52(-1.61%) |
Mar 17, 2022 | 32.18 | 32.47 | 32.10 | 32.38 | 519,598 | +0.41(+1.28%) |
Mar 16, 2022 | 31.39 | 31.97 | 31.37 | 31.97 | 471,980 | +1.22(+3.96%) |
Mar 15, 2022 | 30.67 | 30.84 | 30.45 | 30.75 | 538,084 | +0.24(+0.78%) |
Mar 14, 2022 | 30.97 | 31.04 | 30.45 | 30.51 | 495,125 | +0.74(+2.49%) |
Mar 11, 2022 | 30.46 | 30.56 | 29.77 | 29.77 | 567,514 | +0.03(+0.10%) |
Mar 10, 2022 | 29.55 | 29.98 | 29.46 | 29.74 | 553,128 | -0.48(-1.57%) |
Mar 09, 2022 | 30.18 | 30.37 | 29.87 | 30.22 | 748,756 | +2.02(+7.15%) |
Mar 08, 2022 | 28.02 | 28.93 | 27.90 | 28.20 | 851,207 | +0.68(+2.49%) |
Mar 07, 2022 | 27.61 | 27.87 | 27.33 | 27.52 | 841,509 | -0.55(-1.96%) |
Mar 04, 2022 | 27.84 | 28.09 | 27.77 | 28.07 | 1,390,716 | -1.17(-4.00%) |
Mar 03, 2022 | 29.65 | 29.72 | 29.11 | 29.24 | 413,332 | -0.66(-2.19%) |
Mar 02, 2022 | 29.39 | 30.21 | 29.37 | 29.89 | 524,453 | +0.26(+0.87%) |