Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.82 | 30.10 | 29.55 | 30.04 | 585,509 | -0.05(-0.18%) |
May 27, 2022 | 29.40 | 30.20 | 29.40 | 30.09 | 306,900 | +0.80(+2.74%) |
May 26, 2022 | 29.45 | 29.62 | 29.27 | 29.29 | 172,814 | +0.18(+0.60%) |
May 25, 2022 | 28.74 | 29.30 | 28.70 | 29.11 | 164,658 | +0.25(+0.85%) |
May 24, 2022 | 28.19 | 28.93 | 27.84 | 28.87 | 191,741 | +0.45(+1.58%) |
May 23, 2022 | 28.34 | 28.55 | 27.72 | 28.42 | 242,973 | +0.50(+1.80%) |
May 20, 2022 | 28.33 | 28.33 | 27.28 | 27.92 | 331,423 | -0.19(-0.69%) |
May 19, 2022 | 28.88 | 29.01 | 28.11 | 28.11 | 318,923 | -0.74(-2.57%) |
May 18, 2022 | 29.36 | 29.43 | 28.65 | 28.85 | 328,311 | -0.71(-2.41%) |
May 17, 2022 | 29.16 | 29.64 | 28.99 | 29.56 | 248,438 | +0.65(+2.25%) |
May 16, 2022 | 28.93 | 29.24 | 28.68 | 28.91 | 287,700 | -0.06(-0.21%) |
May 13, 2022 | 28.66 | 29.07 | 28.27 | 28.97 | 381,207 | +0.48(+1.70%) |
May 12, 2022 | 28.23 | 28.56 | 27.86 | 28.49 | 346,743 | +0.37(+1.32%) |
May 11, 2022 | 28.67 | 29.36 | 27.98 | 28.12 | 280,102 | -0.37(-1.30%) |
May 10, 2022 | 29.52 | 29.65 | 28.16 | 28.49 | 313,265 | -0.71(-2.44%) |
May 09, 2022 | 30.06 | 30.14 | 29.01 | 29.20 | 333,851 | -1.08(-3.58%) |
May 06, 2022 | 30.46 | 30.70 | 29.88 | 30.29 | 213,646 | -0.41(-1.32%) |
May 05, 2022 | 31.36 | 31.60 | 30.39 | 30.69 | 299,668 | -1.03(-3.25%) |
May 04, 2022 | 31.87 | 32.33 | 30.96 | 31.72 | 268,857 | +0.47(+1.49%) |
May 03, 2022 | 31.00 | 31.42 | 30.45 | 31.25 | 306,337 | +0.19(+0.62%) |
May 02, 2022 | 32.35 | 32.35 | 30.73 | 31.06 | 367,612 | -1.18(-3.66%) |
Apr 29, 2022 | 33.32 | 33.41 | 32.19 | 32.24 | 564,194 | -1.18(-3.53%) |
Apr 28, 2022 | 33.06 | 33.57 | 32.53 | 33.42 | 330,288 | +0.64(+1.96%) |
Apr 27, 2022 | 31.46 | 33.08 | 31.17 | 32.78 | 617,054 | +1.20(+3.79%) |
Apr 26, 2022 | 31.85 | 32.37 | 31.58 | 31.58 | 344,755 | -0.62(-1.92%) |
Apr 25, 2022 | 32.06 | 32.22 | 31.44 | 32.20 | 405,951 | +0.04(+0.14%) |
Apr 22, 2022 | 32.42 | 32.54 | 32.11 | 32.15 | 302,898 | -0.32(-0.98%) |
Apr 21, 2022 | 32.69 | 32.75 | 32.44 | 32.47 | 307,101 | +0.06(+0.19%) |
Apr 20, 2022 | 32.38 | 32.81 | 32.33 | 32.41 | 348,159 | +0.36(+1.13%) |
Apr 19, 2022 | 31.65 | 32.24 | 31.65 | 32.05 | 258,421 | +0.49(+1.56%) |
Apr 18, 2022 | 31.62 | 31.96 | 31.35 | 31.55 | 254,424 | -0.24(-0.75%) |
Apr 14, 2022 | 31.99 | 32.19 | 31.69 | 31.79 | 207,472 | -0.03(-0.08%) |
Apr 13, 2022 | 31.23 | 31.91 | 31.02 | 31.82 | 364,928 | +0.66(+2.12%) |
Apr 12, 2022 | 31.28 | 31.69 | 31.08 | 31.16 | 355,922 | +0.01(+0.03%) |
Apr 11, 2022 | 31.45 | 32.25 | 30.91 | 31.15 | 752,539 | -0.38(-1.20%) |
Apr 08, 2022 | 31.65 | 31.97 | 31.45 | 31.53 | 624,774 | -0.26(-0.80%) |
Apr 07, 2022 | 32.44 | 32.44 | 31.57 | 31.78 | 331,218 | -0.88(-2.70%) |
Apr 06, 2022 | 32.38 | 32.82 | 32.13 | 32.66 | 373,740 | +0.20(+0.62%) |
Apr 05, 2022 | 33.37 | 33.86 | 32.39 | 32.46 | 287,321 | -0.85(-2.56%) |
Apr 04, 2022 | 34.14 | 34.14 | 33.06 | 33.32 | 265,793 | -0.78(-2.30%) |
Apr 01, 2022 | 33.50 | 34.11 | 33.50 | 34.10 | 376,191 | +0.72(+2.16%) |
Mar 31, 2022 | 33.76 | 34.05 | 33.33 | 33.38 | 390,110 | -0.51(-1.51%) |
Mar 30, 2022 | 34.25 | 34.44 | 33.81 | 33.89 | 152,620 | -0.33(-0.95%) |
Mar 29, 2022 | 33.05 | 34.32 | 33.05 | 34.21 | 606,557 | +1.53(+4.69%) |
Mar 28, 2022 | 32.41 | 32.68 | 32.04 | 32.68 | 351,961 | +0.18(+0.54%) |
Mar 25, 2022 | 31.80 | 32.52 | 31.80 | 32.50 | 290,352 | +0.74(+2.33%) |
Mar 24, 2022 | 31.65 | 31.88 | 31.47 | 31.76 | 317,248 | +0.04(+0.11%) |
Mar 23, 2022 | 32.03 | 32.21 | 31.65 | 31.73 | 331,325 | -0.41(-1.26%) |
Mar 22, 2022 | 32.14 | 32.58 | 32.04 | 32.13 | 436,246 | +0.12(+0.39%) |
Mar 21, 2022 | 32.52 | 32.81 | 31.94 | 32.01 | 267,489 | -0.66(-2.02%) |
Mar 18, 2022 | 32.81 | 32.81 | 32.36 | 32.67 | 491,287 | -0.07(-0.22%) |
Mar 17, 2022 | 31.95 | 32.75 | 31.93 | 32.74 | 179,999 | +0.70(+2.17%) |
Mar 16, 2022 | 32.05 | 32.22 | 31.26 | 32.05 | 357,431 | +0.27(+0.86%) |
Mar 15, 2022 | 31.95 | 32.35 | 31.54 | 31.77 | 374,230 | -0.05(-0.17%) |
Mar 14, 2022 | 32.21 | 32.21 | 31.56 | 31.83 | 243,656 | -0.23(-0.71%) |
Mar 11, 2022 | 32.41 | 32.83 | 31.97 | 32.06 | 226,127 | -0.31(-0.95%) |
Mar 10, 2022 | 31.76 | 32.46 | 31.53 | 32.36 | 237,843 | +0.18(+0.57%) |
Mar 09, 2022 | 32.61 | 33.04 | 32.13 | 32.18 | 463,967 | -0.11(-0.33%) |
Mar 08, 2022 | 32.45 | 32.73 | 32.02 | 32.28 | 340,255 | -0.08(-0.24%) |
Mar 07, 2022 | 32.94 | 32.94 | 32.33 | 32.36 | 194,411 | -0.48(-1.46%) |
Mar 04, 2022 | 32.13 | 32.86 | 32.01 | 32.84 | 308,796 | +0.38(+1.18%) |
Mar 03, 2022 | 32.51 | 32.60 | 32.13 | 32.46 | 198,011 | +0.12(+0.38%) |
Mar 02, 2022 | 31.83 | 32.49 | 31.64 | 32.34 | 242,235 | +0.68(+2.15%) |