Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.73 | 29.84 | 29.54 | 29.65 | 80,110 | -0.22(-0.75%) |
May 27, 2022 | 29.64 | 29.88 | 29.64 | 29.88 | 5,129 | +0.43(+1.46%) |
May 26, 2022 | 29.25 | 29.47 | 29.25 | 29.45 | 1,640 | +0.39(+1.33%) |
May 25, 2022 | 28.58 | 29.21 | 28.58 | 29.06 | 5,449 | +0.28(+0.98%) |
May 24, 2022 | 28.46 | 28.78 | 28.41 | 28.78 | 2,891 | -0.19(-0.65%) |
May 23, 2022 | 28.77 | 29.04 | 28.77 | 28.96 | 13,972 | +0.21(+0.73%) |
May 20, 2022 | 28.92 | 28.92 | 28.43 | 28.75 | 6,172 | -0.06(-0.20%) |
May 19, 2022 | 28.54 | 28.97 | 28.54 | 28.81 | 27,501 | +0.07(+0.23%) |
May 18, 2022 | 29.15 | 29.15 | 28.67 | 28.74 | 2,427 | -0.65(-2.20%) |
May 17, 2022 | 29.11 | 29.39 | 29.11 | 29.39 | 5,298 | +0.53(+1.83%) |
May 16, 2022 | 29.00 | 29.07 | 28.86 | 28.86 | 5,072 | -0.15(-0.53%) |
May 13, 2022 | 28.71 | 29.02 | 28.71 | 29.02 | 19,505 | +0.57(+2.02%) |
May 12, 2022 | 28.23 | 28.47 | 28.00 | 28.44 | 50,620 | +0.32(+1.13%) |
May 11, 2022 | 28.55 | 28.78 | 28.12 | 28.13 | 8,332 | -0.36(-1.28%) |
May 10, 2022 | 28.95 | 28.95 | 28.18 | 28.49 | 6,462 | -0.03(-0.11%) |
May 09, 2022 | 28.98 | 28.98 | 28.52 | 28.52 | 21,828 | -0.74(-2.54%) |
May 06, 2022 | 29.36 | 29.53 | 29.12 | 29.26 | 21,546 | -0.26(-0.87%) |
May 05, 2022 | 30.21 | 30.21 | 29.33 | 29.52 | 11,599 | -0.73(-2.40%) |
May 04, 2022 | 29.90 | 30.31 | 29.54 | 30.25 | 13,037 | +0.47(+1.58%) |
May 03, 2022 | 29.62 | 29.91 | 29.59 | 29.77 | 5,387 | +0.19(+0.64%) |
May 02, 2022 | 29.45 | 29.63 | 29.21 | 29.59 | 22,919 | +0.14(+0.46%) |
Apr 29, 2022 | 29.92 | 30.02 | 29.45 | 29.45 | 21,490 | -0.48(-1.59%) |
Apr 28, 2022 | 29.89 | 29.97 | 29.50 | 29.93 | 22,205 | +0.36(+1.21%) |
Apr 27, 2022 | 29.64 | 29.87 | 29.55 | 29.57 | 29,586 | -0.09(-0.30%) |
Apr 26, 2022 | 30.06 | 30.10 | 29.66 | 29.66 | 90,609 | -0.59(-1.95%) |
Apr 25, 2022 | 29.97 | 30.25 | 29.77 | 30.25 | 15,292 | +0.16(+0.52%) |
Apr 22, 2022 | 30.40 | 30.45 | 30.02 | 30.09 | 28,006 | -0.46(-1.50%) |
Apr 21, 2022 | 30.94 | 30.94 | 30.55 | 30.55 | 1,680 | -0.41(-1.33%) |
Apr 20, 2022 | 30.88 | 31.12 | 30.88 | 30.97 | 4,275 | +0.12(+0.38%) |
Apr 19, 2022 | 30.69 | 30.87 | 30.69 | 30.85 | 2,197 | +0.30(+0.97%) |
Apr 18, 2022 | 30.51 | 30.69 | 30.50 | 30.55 | 5,070 | -0.09(-0.30%) |
Apr 14, 2022 | 30.77 | 30.85 | 30.61 | 30.64 | 4,091 | -0.14(-0.44%) |
Apr 13, 2022 | 30.52 | 30.82 | 30.52 | 30.78 | 5,367 | +0.38(+1.25%) |
Apr 12, 2022 | 30.73 | 30.74 | 30.40 | 30.40 | 2,010 | -0.03(-0.10%) |
Apr 11, 2022 | 30.61 | 30.61 | 30.39 | 30.43 | 5,007 | -0.22(-0.72%) |
Apr 08, 2022 | 30.81 | 30.81 | 30.65 | 30.65 | 1,432 | -0.11(-0.36%) |
Apr 07, 2022 | 30.80 | 30.80 | 30.38 | 30.76 | 3,265 | -0.04(-0.13%) |
Apr 06, 2022 | 30.79 | 30.82 | 30.61 | 30.80 | 10,182 | -0.16(-0.53%) |
Apr 05, 2022 | 31.28 | 31.28 | 30.96 | 30.96 | 5,267 | -0.32(-1.01%) |
Apr 04, 2022 | 31.45 | 31.45 | 31.21 | 31.28 | 6,075 | -0.02(-0.07%) |
Apr 01, 2022 | 31.24 | 31.36 | 31.19 | 31.30 | 4,917 | +0.06(+0.19%) |
Mar 31, 2022 | 31.39 | 31.47 | 31.24 | 31.24 | 287,175 | -0.16(-0.50%) |
Mar 30, 2022 | 31.55 | 31.66 | 31.29 | 31.40 | 12,148 | -0.30(-0.95%) |
Mar 29, 2022 | 31.42 | 31.73 | 31.41 | 31.70 | 28,023 | +0.41(+1.31%) |
Mar 28, 2022 | 31.28 | 31.31 | 30.98 | 31.29 | 6,414 | +0.01(+0.03%) |
Mar 25, 2022 | 31.17 | 31.29 | 31.13 | 31.28 | 10,822 | +0.10(+0.33%) |
Mar 24, 2022 | 31.09 | 31.21 | 30.89 | 31.18 | 20,799 | +0.26(+0.84%) |
Mar 23, 2022 | 31.19 | 31.22 | 30.92 | 30.92 | 13,505 | -0.26(-0.83%) |
Mar 22, 2022 | 31.25 | 31.30 | 31.17 | 31.18 | 4,358 | +0.16(+0.52%) |
Mar 21, 2022 | 31.20 | 31.20 | 30.95 | 31.02 | 18,107 | -0.30(-0.96%) |
Mar 18, 2022 | 31.11 | 31.34 | 31.05 | 31.32 | 17,745 | +0.17(+0.55%) |
Mar 17, 2022 | 30.86 | 31.15 | 30.86 | 31.15 | 1,922 | +0.48(+1.57%) |
Mar 16, 2022 | 30.54 | 30.70 | 30.30 | 30.67 | 9,060 | +0.36(+1.19%) |
Mar 15, 2022 | 30.06 | 30.31 | 30.01 | 30.31 | 3,762 | +0.32(+1.08%) |
Mar 14, 2022 | 30.26 | 30.26 | 29.90 | 29.99 | 10,250 | -0.37(-1.23%) |
Mar 11, 2022 | 30.70 | 30.70 | 30.34 | 30.36 | 5,495 | -0.16(-0.52%) |
Mar 10, 2022 | 30.43 | 30.61 | 30.33 | 30.52 | 7,577 | -0.14(-0.44%) |
Mar 09, 2022 | 30.44 | 30.73 | 30.44 | 30.66 | 9,009 | +0.41(+1.34%) |
Mar 08, 2022 | 30.08 | 30.59 | 29.98 | 30.25 | 31,211 | +0.08(+0.27%) |
Mar 07, 2022 | 30.42 | 30.43 | 30.07 | 30.17 | 8,233 | -0.41(-1.34%) |
Mar 04, 2022 | 30.65 | 30.65 | 30.39 | 30.58 | 16,169 | -0.16(-0.53%) |
Mar 03, 2022 | 30.97 | 30.98 | 30.67 | 30.74 | 37,279 | -0.29(-0.92%) |
Mar 02, 2022 | 30.92 | 31.07 | 30.80 | 31.03 | 31,027 | +0.46(+1.49%) |