Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.73 | 30.74 | 30.48 | 30.64 | 889,899 | -0.16(-0.52%) |
May 27, 2022 | 30.47 | 30.81 | 30.38 | 30.80 | 401,856 | +0.45(+1.48%) |
May 26, 2022 | 29.94 | 30.49 | 29.94 | 30.35 | 462,372 | +0.53(+1.76%) |
May 25, 2022 | 29.79 | 30.01 | 29.57 | 29.82 | 1,178,053 | +0.05(+0.18%) |
May 24, 2022 | 29.58 | 29.82 | 29.10 | 29.77 | 645,265 | +0.05(+0.17%) |
May 23, 2022 | 29.50 | 29.85 | 29.29 | 29.72 | 510,079 | +0.52(+1.78%) |
May 20, 2022 | 29.68 | 29.68 | 28.69 | 29.20 | 746,475 | -0.06(-0.21%) |
May 19, 2022 | 29.36 | 29.66 | 29.25 | 29.26 | 995,938 | -0.29(-0.98%) |
May 18, 2022 | 30.13 | 30.22 | 29.47 | 29.55 | 985,703 | -0.80(-2.64%) |
May 17, 2022 | 30.15 | 30.40 | 30.06 | 30.35 | 675,606 | +0.21(+0.70%) |
May 16, 2022 | 30.21 | 30.35 | 29.85 | 30.14 | 767,628 | +0.02(+0.07%) |
May 13, 2022 | 29.53 | 30.18 | 29.40 | 30.12 | 1,059,454 | +0.87(+2.97%) |
May 12, 2022 | 29.36 | 29.43 | 28.67 | 29.25 | 1,662,212 | -0.30(-1.02%) |
May 11, 2022 | 29.92 | 30.24 | 29.48 | 29.55 | 1,400,561 | -0.30(-1.01%) |
May 10, 2022 | 30.09 | 30.52 | 29.37 | 29.85 | 1,123,242 | +0.06(+0.20%) |
May 09, 2022 | 30.30 | 30.47 | 29.65 | 29.79 | 910,149 | -0.98(-3.18%) |
May 06, 2022 | 30.57 | 31.07 | 30.41 | 30.77 | 1,031,883 | -0.02(-0.06%) |
May 05, 2022 | 31.11 | 31.23 | 30.52 | 30.79 | 922,163 | -0.63(-2.01%) |
May 04, 2022 | 30.95 | 31.46 | 30.60 | 31.42 | 639,501 | +0.51(+1.65%) |
May 03, 2022 | 29.95 | 30.94 | 29.95 | 30.91 | 759,554 | +1.21(+4.07%) |
May 02, 2022 | 29.72 | 29.92 | 29.21 | 29.70 | 848,847 | +0.11(+0.37%) |
Apr 29, 2022 | 30.35 | 30.55 | 29.59 | 29.59 | 284,772 | -0.86(-2.82%) |
Apr 28, 2022 | 29.80 | 30.50 | 29.62 | 30.45 | 569,167 | +0.86(+2.91%) |
Apr 27, 2022 | 29.53 | 29.92 | 29.45 | 29.59 | 533,422 | +0.13(+0.44%) |
Apr 26, 2022 | 30.22 | 30.34 | 29.42 | 29.46 | 331,024 | -0.87(-2.87%) |
Apr 25, 2022 | 30.23 | 30.37 | 29.61 | 30.33 | 548,174 | +0.04(+0.13%) |
Apr 22, 2022 | 30.95 | 30.95 | 30.25 | 30.29 | 459,341 | -0.65(-2.10%) |
Apr 21, 2022 | 31.32 | 31.56 | 30.90 | 30.94 | 550,119 | -0.28(-0.90%) |
Apr 20, 2022 | 30.72 | 31.36 | 30.72 | 31.22 | 522,240 | +0.55(+1.79%) |
Apr 19, 2022 | 31.57 | 31.59 | 30.60 | 30.67 | 528,293 | -0.76(-2.42%) |
Apr 18, 2022 | 31.55 | 31.76 | 31.34 | 31.43 | 381,064 | -0.23(-0.73%) |
Apr 14, 2022 | 31.68 | 31.96 | 31.54 | 31.66 | 311,183 | -0.05(-0.16%) |
Apr 13, 2022 | 31.38 | 31.74 | 31.32 | 31.71 | 376,782 | +0.38(+1.21%) |
Apr 12, 2022 | 31.28 | 31.67 | 31.27 | 31.33 | 332,774 | +0.08(+0.26%) |
Apr 11, 2022 | 31.41 | 31.69 | 31.18 | 31.25 | 323,534 | -0.06(-0.19%) |
Apr 08, 2022 | 31.19 | 31.54 | 30.94 | 31.31 | 416,486 | +0.16(+0.51%) |
Apr 07, 2022 | 31.65 | 31.81 | 30.93 | 31.15 | 493,970 | -0.57(-1.80%) |
Apr 06, 2022 | 32.13 | 32.15 | 31.62 | 31.72 | 518,521 | -0.49(-1.52%) |
Apr 05, 2022 | 32.83 | 33.05 | 32.18 | 32.21 | 537,378 | -0.62(-1.89%) |
Apr 04, 2022 | 32.89 | 32.92 | 32.29 | 32.83 | 248,780 | -0.08(-0.24%) |
Apr 01, 2022 | 32.67 | 32.95 | 32.53 | 32.91 | 287,872 | +0.24(+0.73%) |
Mar 31, 2022 | 32.73 | 33.02 | 32.66 | 32.67 | 190,854 | -0.12(-0.37%) |
Mar 30, 2022 | 33.30 | 33.30 | 32.71 | 32.79 | 373,817 | -0.45(-1.35%) |
Mar 29, 2022 | 32.75 | 33.25 | 32.75 | 33.24 | 671,571 | +0.65(+1.99%) |
Mar 28, 2022 | 32.53 | 32.61 | 32.34 | 32.59 | 405,576 | +0.04(+0.12%) |
Mar 25, 2022 | 32.18 | 32.55 | 32.18 | 32.55 | 498,963 | +0.36(+1.12%) |
Mar 24, 2022 | 32.11 | 32.24 | 31.92 | 32.19 | 320,490 | -0.03(-0.09%) |
Mar 23, 2022 | 32.44 | 32.55 | 32.19 | 32.22 | 265,590 | -0.28(-0.86%) |
Mar 22, 2022 | 32.21 | 32.62 | 32.21 | 32.50 | 634,342 | +0.43(+1.34%) |
Mar 21, 2022 | 32.53 | 32.58 | 31.98 | 32.07 | 488,137 | -0.33(-1.02%) |
Mar 18, 2022 | 32.09 | 32.45 | 32.00 | 32.40 | 551,663 | +0.23(+0.71%) |
Mar 17, 2022 | 32.10 | 32.28 | 31.86 | 32.17 | 724,405 | +0.04(+0.12%) |
Mar 16, 2022 | 32.09 | 32.27 | 31.51 | 32.13 | 675,694 | +0.33(+1.04%) |
Mar 15, 2022 | 31.62 | 31.91 | 31.52 | 31.80 | 484,661 | +0.28(+0.89%) |
Mar 14, 2022 | 31.91 | 32.10 | 31.33 | 31.52 | 1,107,755 | -0.34(-1.07%) |
Mar 11, 2022 | 32.10 | 32.22 | 31.72 | 31.86 | 578,273 | -0.16(-0.50%) |
Mar 10, 2022 | 31.84 | 32.04 | 31.49 | 32.02 | 435,750 | +0.07(+0.22%) |
Mar 09, 2022 | 32.13 | 32.48 | 31.95 | 31.95 | 806,862 | +0.17(+0.53%) |
Mar 08, 2022 | 31.27 | 32.20 | 31.15 | 31.78 | 1,186,908 | +0.58(+1.86%) |
Mar 07, 2022 | 31.59 | 31.78 | 31.19 | 31.20 | 1,361,356 | -0.54(-1.70%) |
Mar 04, 2022 | 31.69 | 31.75 | 31.36 | 31.74 | 1,157,786 | -0.18(-0.56%) |
Mar 03, 2022 | 32.15 | 32.26 | 31.67 | 31.92 | 1,037,152 | -0.16(-0.50%) |
Mar 02, 2022 | 31.60 | 32.16 | 31.52 | 32.08 | 891,161 | +0.59(+1.87%) |