Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.84 | 29.85 | 29.56 | 29.73 | 227,701 | +0.06(+0.20%) |
May 27, 2022 | 29.56 | 29.68 | 29.50 | 29.68 | 185,580 | +0.08(+0.26%) |
May 26, 2022 | 29.51 | 29.72 | 29.43 | 29.60 | 282,946 | +0.17(+0.56%) |
May 25, 2022 | 29.13 | 29.60 | 29.11 | 29.43 | 707,659 | +0.09(+0.30%) |
May 24, 2022 | 29.40 | 29.52 | 29.17 | 29.34 | 1,032,762 | +0.23(+0.80%) |
May 23, 2022 | 29.01 | 29.29 | 28.94 | 29.11 | 355,899 | -0.04(-0.13%) |
May 20, 2022 | 28.97 | 29.16 | 28.74 | 29.15 | 370,994 | +0.30(+1.05%) |
May 19, 2022 | 28.56 | 28.96 | 28.47 | 28.85 | 409,235 | +0.26(+0.92%) |
May 18, 2022 | 29.21 | 29.25 | 28.55 | 28.58 | 526,660 | -0.65(-2.23%) |
May 17, 2022 | 29.24 | 29.32 | 29.03 | 29.24 | 344,060 | +0.21(+0.74%) |
May 16, 2022 | 28.78 | 29.15 | 28.62 | 29.02 | 358,694 | +0.56(+1.95%) |
May 13, 2022 | 28.18 | 28.70 | 28.18 | 28.47 | 498,678 | +0.41(+1.45%) |
May 12, 2022 | 28.20 | 28.26 | 27.75 | 28.06 | 707,872 | -0.49(-1.70%) |
May 11, 2022 | 29.34 | 29.48 | 28.54 | 28.54 | 715,864 | -0.53(-1.83%) |
May 10, 2022 | 29.36 | 29.38 | 28.94 | 29.08 | 559,778 | +0.39(+1.36%) |
May 09, 2022 | 28.94 | 28.94 | 28.63 | 28.69 | 364,989 | -0.55(-1.89%) |
May 06, 2022 | 29.27 | 29.51 | 28.85 | 29.24 | 712,890 | -0.15(-0.52%) |
May 05, 2022 | 29.83 | 30.00 | 29.24 | 29.39 | 432,395 | -0.04(-0.13%) |
May 04, 2022 | 29.00 | 29.46 | 28.69 | 29.43 | 690,614 | -0.67(-2.21%) |
May 03, 2022 | 30.05 | 30.22 | 29.86 | 30.09 | 427,554 | +0.74(+2.53%) |
May 02, 2022 | 29.51 | 29.67 | 29.07 | 29.35 | 408,235 | -0.07(-0.23%) |
Apr 29, 2022 | 29.57 | 29.81 | 29.39 | 29.42 | 370,260 | -0.71(-2.37%) |
Apr 28, 2022 | 29.99 | 30.24 | 29.77 | 30.13 | 262,055 | +0.27(+0.89%) |
Apr 27, 2022 | 30.05 | 30.14 | 29.70 | 29.87 | 430,783 | +0.02(+0.06%) |
Apr 26, 2022 | 30.54 | 30.57 | 29.84 | 29.85 | 509,430 | -1.09(-3.54%) |
Apr 25, 2022 | 30.93 | 30.99 | 30.61 | 30.94 | 650,435 | -0.72(-2.28%) |
Apr 22, 2022 | 32.39 | 32.39 | 31.56 | 31.66 | 467,057 | -0.81(-2.49%) |
Apr 21, 2022 | 32.89 | 32.93 | 32.44 | 32.47 | 203,713 | -0.07(-0.20%) |
Apr 20, 2022 | 32.41 | 32.73 | 32.38 | 32.54 | 299,120 | +0.52(+1.63%) |
Apr 19, 2022 | 31.91 | 32.18 | 31.87 | 32.02 | 226,980 | +0.29(+0.93%) |
Apr 18, 2022 | 31.79 | 31.98 | 31.66 | 31.72 | 165,006 | -0.28(-0.86%) |
Apr 14, 2022 | 32.13 | 32.25 | 31.96 | 32.00 | 167,400 | -0.18(-0.56%) |
Apr 13, 2022 | 31.96 | 32.21 | 31.92 | 32.18 | 177,121 | +0.37(+1.17%) |
Apr 12, 2022 | 32.06 | 32.24 | 31.73 | 31.81 | 905,713 | -0.45(-1.39%) |
Apr 11, 2022 | 32.52 | 32.67 | 32.24 | 32.25 | 282,072 | -0.48(-1.45%) |
Apr 08, 2022 | 32.30 | 32.96 | 32.29 | 32.73 | 555,844 | +0.95(+2.99%) |
Apr 07, 2022 | 31.61 | 31.88 | 31.46 | 31.78 | 309,556 | -0.02(-0.06%) |
Apr 06, 2022 | 31.53 | 31.89 | 31.46 | 31.80 | 341,443 | +0.14(+0.45%) |
Apr 05, 2022 | 31.51 | 31.77 | 31.48 | 31.65 | 883,869 | -0.26(-0.81%) |
Apr 04, 2022 | 31.85 | 31.99 | 31.82 | 31.91 | 280,074 | -0.15(-0.47%) |
Apr 01, 2022 | 32.02 | 32.19 | 31.89 | 32.06 | 256,803 | +0.03(+0.09%) |
Mar 31, 2022 | 32.10 | 32.31 | 32.00 | 32.04 | 407,119 | +0.10(+0.33%) |
Mar 30, 2022 | 31.66 | 32.02 | 31.63 | 31.93 | 1,716,732 | +0.03(+0.09%) |
Mar 29, 2022 | 32.20 | 32.21 | 31.67 | 31.90 | 1,292,213 | -0.07(-0.21%) |
Mar 28, 2022 | 31.69 | 32.00 | 31.67 | 31.97 | 884,920 | +0.39(+1.23%) |
Mar 25, 2022 | 31.01 | 31.62 | 31.01 | 31.58 | 985,624 | +0.63(+2.03%) |
Mar 24, 2022 | 30.57 | 30.96 | 30.50 | 30.95 | 1,153,593 | +0.02(+0.06%) |
Mar 23, 2022 | 31.23 | 31.31 | 30.86 | 30.93 | 570,746 | -0.35(-1.12%) |
Mar 22, 2022 | 31.30 | 31.46 | 31.16 | 31.28 | 359,070 | +0.19(+0.61%) |
Mar 21, 2022 | 31.34 | 31.46 | 31.06 | 31.09 | 424,844 | -0.78(-2.45%) |
Mar 18, 2022 | 31.56 | 31.95 | 31.50 | 31.87 | 616,107 | -0.52(-1.61%) |
Mar 17, 2022 | 32.20 | 32.49 | 32.12 | 32.40 | 519,253 | +0.41(+1.28%) |
Mar 16, 2022 | 31.41 | 31.99 | 31.39 | 31.99 | 471,667 | +1.22(+3.96%) |
Mar 15, 2022 | 30.69 | 30.86 | 30.47 | 30.77 | 537,727 | +0.24(+0.78%) |
Mar 14, 2022 | 30.99 | 31.07 | 30.47 | 30.53 | 494,797 | +0.74(+2.49%) |
Mar 11, 2022 | 30.48 | 30.58 | 29.79 | 29.79 | 567,137 | +0.03(+0.10%) |
Mar 10, 2022 | 29.57 | 30.00 | 29.48 | 29.76 | 552,761 | -0.48(-1.57%) |
Mar 09, 2022 | 30.20 | 30.39 | 29.89 | 30.24 | 748,259 | +2.02(+7.15%) |
Mar 08, 2022 | 28.04 | 28.95 | 27.92 | 28.22 | 850,643 | +0.68(+2.49%) |
Mar 07, 2022 | 27.63 | 27.89 | 27.35 | 27.54 | 840,950 | -0.55(-1.96%) |
Mar 04, 2022 | 27.86 | 28.11 | 27.79 | 28.09 | 1,389,793 | -1.17(-4.00%) |
Mar 03, 2022 | 29.67 | 29.74 | 29.12 | 29.26 | 413,058 | -0.66(-2.19%) |
Mar 02, 2022 | 29.41 | 30.23 | 29.39 | 29.91 | 524,105 | +0.26(+0.87%) |