Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.43 | 31.57 | 31.30 | 31.42 | 1,111,511 | -0.33(-1.04%) |
May 27, 2022 | 31.73 | 31.79 | 31.62 | 31.75 | 689,864 | +0.20(+0.63%) |
May 26, 2022 | 31.42 | 31.62 | 31.33 | 31.55 | 879,884 | +0.20(+0.64%) |
May 25, 2022 | 31.18 | 31.45 | 31.05 | 31.35 | 1,303,365 | +0.22(+0.71%) |
May 24, 2022 | 31.07 | 31.22 | 30.86 | 31.13 | 3,556,939 | +0.05(+0.16%) |
May 23, 2022 | 30.89 | 31.16 | 30.84 | 31.08 | 981,555 | +0.66(+2.17%) |
May 20, 2022 | 30.48 | 30.57 | 30.10 | 30.42 | 1,491,230 | +0.33(+1.10%) |
May 19, 2022 | 29.80 | 30.24 | 29.80 | 30.09 | 1,452,276 | +0.16(+0.55%) |
May 18, 2022 | 30.32 | 30.40 | 29.90 | 29.93 | 1,292,407 | -0.64(-2.11%) |
May 17, 2022 | 30.41 | 30.57 | 30.35 | 30.57 | 1,596,695 | +0.70(+2.34%) |
May 16, 2022 | 29.63 | 29.98 | 29.59 | 29.87 | 1,288,641 | +0.24(+0.81%) |
May 13, 2022 | 29.32 | 29.64 | 29.29 | 29.63 | 1,746,882 | +0.77(+2.67%) |
May 12, 2022 | 28.98 | 29.10 | 28.66 | 28.86 | 2,301,877 | -0.30(-1.03%) |
May 11, 2022 | 29.45 | 29.72 | 29.12 | 29.16 | 1,028,145 | -0.04(-0.14%) |
May 10, 2022 | 29.55 | 29.55 | 29.02 | 29.20 | 1,335,490 | +0.03(+0.10%) |
May 09, 2022 | 29.54 | 29.54 | 29.07 | 29.17 | 1,055,920 | -0.78(-2.60%) |
May 06, 2022 | 30.05 | 30.07 | 29.77 | 29.95 | 1,072,443 | -0.17(-0.56%) |
May 05, 2022 | 30.66 | 30.66 | 29.88 | 30.12 | 3,199,047 | -0.86(-2.78%) |
May 04, 2022 | 30.48 | 31.04 | 30.24 | 30.98 | 1,756,866 | +0.50(+1.64%) |
May 03, 2022 | 30.47 | 30.56 | 30.32 | 30.48 | 1,552,071 | +0.35(+1.16%) |
May 02, 2022 | 30.27 | 30.35 | 29.84 | 30.13 | 1,725,939 | -0.04(-0.13%) |
Apr 29, 2022 | 30.44 | 30.67 | 30.14 | 30.17 | 1,408,732 | -0.25(-0.84%) |
Apr 28, 2022 | 30.29 | 30.47 | 30.04 | 30.43 | 900,759 | +0.34(+1.11%) |
Apr 27, 2022 | 30.06 | 30.26 | 29.92 | 30.09 | 1,451,860 | +0.27(+0.91%) |
Apr 26, 2022 | 30.36 | 30.36 | 29.81 | 29.82 | 1,180,114 | -0.73(-2.39%) |
Apr 25, 2022 | 30.48 | 30.57 | 30.12 | 30.55 | 1,025,241 | -0.34(-1.10%) |
Apr 22, 2022 | 31.34 | 31.34 | 30.86 | 30.89 | 873,695 | -0.47(-1.50%) |
Apr 21, 2022 | 31.95 | 31.95 | 31.30 | 31.36 | 1,488,277 | -0.48(-1.51%) |
Apr 20, 2022 | 31.81 | 31.92 | 31.70 | 31.84 | 923,184 | +0.17(+0.54%) |
Apr 19, 2022 | 31.51 | 31.68 | 31.50 | 31.67 | 920,162 | +0.13(+0.41%) |
Apr 18, 2022 | 31.56 | 31.70 | 31.48 | 31.54 | 857,990 | +0.00(+0.00%) |
Apr 14, 2022 | 31.69 | 31.69 | 31.51 | 31.54 | 495,394 | -0.09(-0.28%) |
Apr 13, 2022 | 31.38 | 31.63 | 31.32 | 31.63 | 569,809 | +0.39(+1.25%) |
Apr 12, 2022 | 31.46 | 31.50 | 31.21 | 31.24 | 746,113 | -0.14(-0.45%) |
Apr 11, 2022 | 31.69 | 31.69 | 31.36 | 31.38 | 557,862 | -0.19(-0.60%) |
Apr 08, 2022 | 31.48 | 31.66 | 31.40 | 31.57 | 741,867 | +0.13(+0.41%) |
Apr 07, 2022 | 31.46 | 31.51 | 31.17 | 31.44 | 693,643 | -0.04(-0.13%) |
Apr 06, 2022 | 31.48 | 31.59 | 31.31 | 31.48 | 1,112,338 | -0.14(-0.44%) |
Apr 05, 2022 | 31.88 | 31.92 | 31.56 | 31.62 | 988,426 | -0.29(-0.91%) |
Apr 04, 2022 | 31.95 | 31.95 | 31.78 | 31.91 | 636,194 | -0.09(-0.28%) |
Apr 01, 2022 | 31.93 | 32.00 | 31.77 | 32.00 | 491,956 | +0.24(+0.76%) |
Mar 31, 2022 | 32.05 | 32.10 | 31.73 | 31.76 | 832,237 | -0.25(-0.78%) |
Mar 30, 2022 | 32.01 | 32.13 | 31.94 | 32.01 | 841,496 | +0.13(+0.41%) |
Mar 29, 2022 | 31.95 | 31.95 | 31.62 | 31.88 | 1,233,414 | +0.36(+1.14%) |
Mar 28, 2022 | 31.49 | 31.53 | 31.31 | 31.52 | 737,760 | -0.16(-0.52%) |
Mar 25, 2022 | 31.53 | 31.69 | 31.48 | 31.68 | 767,492 | +0.16(+0.52%) |
Mar 24, 2022 | 31.52 | 31.57 | 31.39 | 31.52 | 811,204 | -0.31(-0.97%) |
Mar 23, 2022 | 31.78 | 31.95 | 31.77 | 31.83 | 713,988 | -0.33(-1.03%) |
Mar 22, 2022 | 32.21 | 32.22 | 32.03 | 32.16 | 842,952 | +0.23(+0.72%) |
Mar 21, 2022 | 32.00 | 32.05 | 31.80 | 31.93 | 983,257 | +0.05(+0.16%) |
Mar 18, 2022 | 31.47 | 31.91 | 31.47 | 31.88 | 1,087,839 | +0.16(+0.50%) |
Mar 17, 2022 | 31.33 | 31.79 | 31.33 | 31.72 | 765,293 | +0.39(+1.24%) |
Mar 16, 2022 | 31.16 | 31.41 | 30.77 | 31.33 | 1,266,064 | +0.65(+2.12%) |
Mar 15, 2022 | 30.54 | 30.71 | 30.43 | 30.68 | 2,425,626 | +0.15(+0.49%) |
Mar 14, 2022 | 30.83 | 30.84 | 30.48 | 30.53 | 855,910 | -0.09(-0.29%) |
Mar 11, 2022 | 31.11 | 31.11 | 30.60 | 30.62 | 635,343 | -0.32(-1.03%) |
Mar 10, 2022 | 30.85 | 31.04 | 30.76 | 30.94 | 924,622 | -0.04(-0.13%) |
Mar 09, 2022 | 30.71 | 31.16 | 30.65 | 30.98 | 913,469 | +0.72(+2.38%) |
Mar 08, 2022 | 30.45 | 30.68 | 30.05 | 30.26 | 2,058,684 | +0.27(+0.90%) |
Mar 07, 2022 | 30.54 | 30.59 | 29.89 | 29.99 | 1,826,404 | -0.72(-2.34%) |
Mar 04, 2022 | 30.67 | 30.73 | 30.43 | 30.71 | 1,328,627 | -0.59(-1.88%) |
Mar 03, 2022 | 31.56 | 31.60 | 31.16 | 31.30 | 755,028 | -0.37(-1.17%) |
Mar 02, 2022 | 31.51 | 31.75 | 31.38 | 31.67 | 1,100,499 | +0.42(+1.33%) |