Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.48 | 30.83 | 30.31 | 30.62 | 529,102 | -0.08(-0.25%) |
May 27, 2022 | 30.26 | 30.73 | 30.26 | 30.70 | 259,881 | +0.38(+1.25%) |
May 26, 2022 | 30.34 | 30.66 | 30.06 | 30.32 | 352,001 | +0.26(+0.88%) |
May 25, 2022 | 29.82 | 30.25 | 29.59 | 30.06 | 355,298 | +0.25(+0.85%) |
May 24, 2022 | 29.66 | 29.83 | 29.04 | 29.80 | 475,047 | +0.15(+0.51%) |
May 23, 2022 | 29.75 | 30.12 | 29.58 | 29.65 | 326,437 | +0.37(+1.26%) |
May 20, 2022 | 29.43 | 29.59 | 28.82 | 29.28 | 1,495,531 | +0.09(+0.32%) |
May 19, 2022 | 29.23 | 29.66 | 29.08 | 29.19 | 379,887 | -0.34(-1.15%) |
May 18, 2022 | 29.47 | 29.93 | 29.32 | 29.53 | 391,899 | -0.22(-0.76%) |
May 17, 2022 | 29.18 | 29.79 | 28.91 | 29.75 | 318,431 | +1.07(+3.72%) |
May 16, 2022 | 28.69 | 29.00 | 28.40 | 28.69 | 376,566 | -0.11(-0.39%) |
May 13, 2022 | 29.27 | 29.43 | 28.57 | 28.80 | 593,773 | -0.31(-1.06%) |
May 12, 2022 | 28.64 | 29.13 | 28.42 | 29.11 | 648,044 | +0.37(+1.27%) |
May 11, 2022 | 28.85 | 29.35 | 28.72 | 28.74 | 450,091 | -0.01(-0.03%) |
May 10, 2022 | 28.87 | 29.30 | 28.28 | 28.75 | 369,639 | -0.16(-0.55%) |
May 09, 2022 | 28.81 | 29.29 | 28.77 | 28.91 | 552,936 | -0.26(-0.90%) |
May 06, 2022 | 29.32 | 29.46 | 28.78 | 29.17 | 301,399 | -0.21(-0.70%) |
May 05, 2022 | 29.48 | 29.78 | 29.04 | 29.38 | 365,860 | -0.64(-2.12%) |
May 04, 2022 | 28.96 | 30.09 | 28.82 | 30.02 | 418,189 | +1.13(+3.92%) |
May 03, 2022 | 28.56 | 28.89 | 28.35 | 28.88 | 374,558 | +0.30(+1.05%) |
May 02, 2022 | 28.73 | 28.95 | 28.10 | 28.58 | 376,035 | +0.08(+0.30%) |
Apr 29, 2022 | 29.28 | 29.46 | 28.39 | 28.50 | 433,246 | -0.93(-3.15%) |
Apr 28, 2022 | 29.23 | 29.56 | 28.85 | 29.43 | 393,069 | +0.55(+1.91%) |
Apr 27, 2022 | 29.10 | 29.17 | 28.62 | 28.87 | 461,131 | -0.10(-0.36%) |
Apr 26, 2022 | 29.43 | 29.83 | 28.97 | 28.98 | 431,970 | -0.80(-2.67%) |
Apr 25, 2022 | 29.72 | 30.01 | 28.98 | 29.77 | 617,701 | -0.09(-0.31%) |
Apr 22, 2022 | 30.61 | 30.63 | 29.86 | 29.87 | 358,724 | -0.78(-2.54%) |
Apr 21, 2022 | 31.02 | 31.25 | 30.53 | 30.64 | 418,266 | -0.16(-0.52%) |
Apr 20, 2022 | 30.65 | 30.94 | 30.57 | 30.80 | 363,438 | +0.42(+1.39%) |
Apr 19, 2022 | 30.05 | 30.43 | 29.94 | 30.38 | 759,890 | +0.50(+1.66%) |
Apr 18, 2022 | 29.60 | 30.22 | 29.28 | 29.88 | 417,209 | +0.36(+1.21%) |
Apr 14, 2022 | 29.57 | 29.66 | 29.04 | 29.53 | 607,398 | -0.25(-0.85%) |
Apr 13, 2022 | 28.94 | 29.87 | 28.65 | 29.78 | 468,720 | +0.79(+2.71%) |
Apr 12, 2022 | 29.29 | 29.60 | 28.84 | 28.99 | 260,533 | -0.28(-0.96%) |
Apr 11, 2022 | 29.31 | 29.91 | 29.19 | 29.28 | 286,695 | -0.08(-0.29%) |
Apr 08, 2022 | 29.46 | 29.76 | 29.20 | 29.36 | 286,556 | +0.05(+0.16%) |
Apr 07, 2022 | 29.62 | 29.76 | 29.10 | 29.31 | 299,733 | -0.33(-1.11%) |
Apr 06, 2022 | 30.14 | 30.14 | 29.59 | 29.64 | 290,009 | -0.32(-1.06%) |
Apr 05, 2022 | 30.43 | 30.76 | 29.87 | 29.96 | 386,170 | -0.47(-1.54%) |
Apr 04, 2022 | 30.84 | 30.84 | 29.84 | 30.43 | 817,422 | -0.40(-1.31%) |
Apr 01, 2022 | 31.08 | 31.20 | 30.58 | 30.83 | 345,360 | +0.09(+0.30%) |
Mar 31, 2022 | 31.06 | 31.37 | 30.72 | 30.74 | 498,929 | -0.51(-1.62%) |
Mar 30, 2022 | 32.26 | 32.42 | 31.04 | 31.24 | 275,704 | -0.95(-2.94%) |
Mar 29, 2022 | 32.15 | 32.39 | 31.83 | 32.19 | 348,359 | +0.47(+1.48%) |
Mar 28, 2022 | 31.95 | 32.09 | 31.32 | 31.72 | 214,046 | -0.35(-1.08%) |
Mar 25, 2022 | 31.41 | 32.13 | 31.41 | 32.07 | 252,068 | +0.58(+1.84%) |
Mar 24, 2022 | 31.48 | 31.61 | 31.10 | 31.49 | 243,944 | +0.22(+0.69%) |
Mar 23, 2022 | 32.19 | 32.20 | 31.27 | 31.27 | 208,568 | -1.07(-3.30%) |
Mar 22, 2022 | 32.35 | 32.81 | 32.24 | 32.34 | 441,178 | +0.14(+0.44%) |
Mar 21, 2022 | 32.17 | 32.65 | 31.95 | 32.20 | 262,375 | +0.03(+0.09%) |
Mar 18, 2022 | 32.40 | 32.40 | 31.56 | 32.17 | 622,648 | -0.37(-1.15%) |
Mar 17, 2022 | 32.88 | 32.88 | 32.27 | 32.54 | 252,199 | -0.44(-1.33%) |
Mar 16, 2022 | 32.54 | 33.17 | 32.48 | 32.98 | 484,102 | +0.52(+1.59%) |
Mar 15, 2022 | 32.78 | 33.28 | 32.04 | 32.47 | 519,402 | +0.42(+1.31%) |
Mar 14, 2022 | 33.00 | 33.20 | 31.79 | 32.05 | 340,595 | -0.49(-1.50%) |
Mar 11, 2022 | 32.13 | 32.82 | 32.13 | 32.53 | 378,383 | +0.54(+1.70%) |
Mar 10, 2022 | 31.60 | 32.08 | 31.59 | 31.99 | 238,408 | +0.05(+0.15%) |
Mar 09, 2022 | 32.08 | 32.35 | 31.70 | 31.94 | 425,171 | +0.60(+1.91%) |
Mar 08, 2022 | 31.55 | 32.11 | 31.01 | 31.34 | 629,670 | +0.12(+0.39%) |
Mar 07, 2022 | 32.25 | 32.31 | 31.18 | 31.22 | 411,336 | -1.36(-4.17%) |
Mar 04, 2022 | 32.50 | 32.72 | 32.06 | 32.58 | 572,071 | -0.52(-1.58%) |
Mar 03, 2022 | 33.25 | 33.48 | 32.77 | 33.11 | 487,021 | -0.14(-0.42%) |
Mar 02, 2022 | 32.39 | 33.58 | 32.16 | 33.25 | 354,534 | +1.02(+3.17%) |