Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.49 | 31.62 | 31.14 | 31.56 | 39,385 | -0.59(-1.83%) |
May 27, 2022 | 32.53 | 32.60 | 31.99 | 32.15 | 28,220 | -0.12(-0.37%) |
May 26, 2022 | 31.68 | 32.66 | 31.68 | 32.27 | 35,222 | +0.43(+1.34%) |
May 25, 2022 | 32.12 | 32.16 | 31.77 | 31.84 | 107,303 | -0.01(-0.03%) |
May 24, 2022 | 32.39 | 32.39 | 31.49 | 31.85 | 45,482 | -0.72(-2.20%) |
May 23, 2022 | 32.79 | 32.90 | 32.39 | 32.56 | 36,157 | -0.31(-0.93%) |
May 20, 2022 | 32.67 | 32.95 | 32.34 | 32.87 | 38,992 | +0.89(+2.77%) |
May 19, 2022 | 31.75 | 32.37 | 31.75 | 31.98 | 16,719 | +0.00(+0.00%) |
May 18, 2022 | 31.77 | 31.99 | 31.56 | 31.98 | 26,045 | +0.10(+0.32%) |
May 17, 2022 | 32.58 | 32.58 | 31.70 | 31.88 | 51,905 | -0.84(-2.56%) |
May 16, 2022 | 31.54 | 33.27 | 31.54 | 32.72 | 132,436 | +1.25(+3.96%) |
May 13, 2022 | 31.13 | 31.58 | 31.10 | 31.47 | 26,818 | +0.39(+1.26%) |
May 12, 2022 | 30.92 | 31.27 | 30.84 | 31.08 | 26,101 | +0.24(+0.77%) |
May 11, 2022 | 30.53 | 31.22 | 30.53 | 30.84 | 25,165 | +0.58(+1.92%) |
May 10, 2022 | 31.04 | 31.04 | 30.01 | 30.26 | 120,237 | -0.80(-2.58%) |
May 09, 2022 | 31.21 | 31.40 | 30.78 | 31.06 | 80,853 | -0.38(-1.19%) |
May 06, 2022 | 31.57 | 31.57 | 31.10 | 31.44 | 99,212 | -0.34(-1.07%) |
May 05, 2022 | 30.84 | 31.86 | 30.84 | 31.78 | 119,162 | +0.66(+2.11%) |
May 04, 2022 | 30.65 | 31.15 | 30.47 | 31.12 | 42,037 | +0.66(+2.16%) |
May 03, 2022 | 29.77 | 30.53 | 29.72 | 30.47 | 46,812 | +0.53(+1.77%) |
May 02, 2022 | 30.44 | 30.44 | 29.66 | 29.94 | 34,017 | -0.40(-1.32%) |
Apr 29, 2022 | 31.47 | 31.47 | 30.26 | 30.34 | 18,452 | -1.48(-4.66%) |
Apr 28, 2022 | 31.19 | 32.05 | 31.19 | 31.82 | 36,351 | +0.94(+3.04%) |
Apr 27, 2022 | 31.20 | 31.52 | 30.79 | 30.88 | 24,784 | -0.14(-0.44%) |
Apr 26, 2022 | 30.58 | 31.23 | 30.58 | 31.02 | 23,838 | +0.21(+0.69%) |
Apr 25, 2022 | 30.59 | 30.82 | 30.27 | 30.81 | 43,411 | +0.32(+1.04%) |
Apr 22, 2022 | 30.86 | 30.86 | 30.37 | 30.49 | 15,038 | -0.27(-0.89%) |
Apr 21, 2022 | 31.71 | 31.71 | 30.59 | 30.76 | 46,618 | -0.97(-3.06%) |
Apr 20, 2022 | 31.20 | 31.79 | 31.06 | 31.74 | 34,507 | +0.69(+2.23%) |
Apr 19, 2022 | 30.83 | 31.11 | 30.18 | 31.05 | 34,475 | +0.20(+0.64%) |
Apr 18, 2022 | 30.80 | 31.23 | 30.80 | 30.85 | 26,520 | +0.33(+1.09%) |
Apr 14, 2022 | 30.57 | 30.76 | 30.38 | 30.52 | 26,705 | -0.03(-0.08%) |
Apr 13, 2022 | 30.20 | 30.54 | 30.06 | 30.54 | 22,649 | +0.51(+1.70%) |
Apr 12, 2022 | 30.21 | 30.27 | 29.84 | 30.03 | 35,750 | -0.04(-0.14%) |
Apr 11, 2022 | 30.35 | 30.47 | 30.02 | 30.07 | 26,975 | -0.50(-1.65%) |
Apr 08, 2022 | 30.41 | 30.62 | 29.88 | 30.58 | 32,646 | +0.35(+1.16%) |
Apr 07, 2022 | 30.54 | 30.54 | 29.82 | 30.23 | 52,591 | -0.55(-1.77%) |
Apr 06, 2022 | 30.27 | 30.84 | 30.27 | 30.77 | 58,702 | +0.63(+2.09%) |
Apr 05, 2022 | 30.07 | 30.37 | 29.96 | 30.14 | 22,503 | +0.01(+0.03%) |
Apr 04, 2022 | 29.47 | 30.15 | 29.47 | 30.13 | 60,014 | +0.39(+1.32%) |
Apr 01, 2022 | 29.79 | 29.79 | 29.47 | 29.74 | 35,801 | -0.24(-0.80%) |
Mar 31, 2022 | 30.53 | 30.53 | 29.82 | 29.98 | 56,974 | -0.47(-1.54%) |
Mar 30, 2022 | 30.47 | 30.66 | 30.33 | 30.45 | 34,218 | -0.14(-0.45%) |
Mar 29, 2022 | 30.90 | 30.96 | 30.12 | 30.59 | 54,083 | -0.41(-1.32%) |
Mar 28, 2022 | 30.46 | 31.01 | 30.31 | 30.99 | 32,918 | +0.54(+1.76%) |
Mar 25, 2022 | 30.39 | 31.92 | 30.38 | 30.46 | 58,108 | +0.06(+0.20%) |
Mar 24, 2022 | 29.03 | 30.48 | 29.03 | 30.40 | 43,983 | +1.59(+5.51%) |
Mar 23, 2022 | 28.71 | 29.00 | 28.55 | 28.81 | 28,087 | +0.20(+0.72%) |
Mar 22, 2022 | 28.50 | 28.93 | 28.23 | 28.61 | 58,986 | +0.33(+1.18%) |
Mar 21, 2022 | 28.44 | 28.54 | 28.05 | 28.27 | 53,559 | +0.06(+0.21%) |
Mar 18, 2022 | 27.80 | 28.37 | 27.45 | 28.21 | 127,435 | -0.33(-1.17%) |
Mar 17, 2022 | 28.30 | 28.74 | 28.10 | 28.55 | 78,045 | +0.01(+0.03%) |
Mar 16, 2022 | 28.61 | 28.70 | 28.20 | 28.54 | 36,924 | -0.12(-0.42%) |
Mar 15, 2022 | 28.46 | 28.78 | 28.03 | 28.66 | 72,243 | +0.53(+1.89%) |
Mar 14, 2022 | 28.18 | 28.76 | 27.90 | 28.13 | 71,750 | -0.63(-2.20%) |
Mar 11, 2022 | 28.72 | 28.92 | 28.44 | 28.76 | 26,485 | -0.15(-0.52%) |
Mar 10, 2022 | 29.53 | 29.53 | 28.80 | 28.91 | 23,038 | -0.64(-2.17%) |
Mar 09, 2022 | 29.56 | 30.00 | 29.36 | 29.55 | 38,221 | -0.07(-0.25%) |
Mar 08, 2022 | 29.32 | 29.84 | 29.16 | 29.62 | 42,290 | +0.44(+1.51%) |
Mar 07, 2022 | 29.15 | 29.31 | 29.02 | 29.18 | 40,587 | -0.12(-0.43%) |
Mar 04, 2022 | 29.14 | 29.34 | 28.86 | 29.31 | 33,549 | +0.24(+0.83%) |
Mar 03, 2022 | 29.14 | 29.14 | 28.83 | 29.07 | 19,697 | +0.28(+0.98%) |
Mar 02, 2022 | 28.89 | 28.98 | 28.52 | 28.78 | 38,095 | -0.22(-0.77%) |