Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.05 | 30.46 | 29.83 | 29.95 | 40,164 | +0.24(+0.81%) |
May 27, 2022 | 29.72 | 29.72 | 29.41 | 29.71 | 11,076 | +0.33(+1.12%) |
May 26, 2022 | 29.22 | 29.45 | 29.16 | 29.38 | 37,216 | +0.29(+1.00%) |
May 25, 2022 | 28.60 | 29.10 | 28.60 | 29.09 | 9,545 | +0.05(+0.17%) |
May 24, 2022 | 28.84 | 29.16 | 28.59 | 29.04 | 20,389 | -0.31(-1.06%) |
May 23, 2022 | 29.02 | 29.35 | 29.02 | 29.35 | 9,737 | +0.36(+1.24%) |
May 20, 2022 | 29.38 | 29.38 | 28.44 | 28.99 | 21,788 | +0.02(+0.07%) |
May 19, 2022 | 29.94 | 29.97 | 28.51 | 28.97 | 20,740 | +0.59(+2.09%) |
May 18, 2022 | 29.07 | 29.07 | 28.35 | 28.38 | 8,212 | -0.59(-2.04%) |
May 17, 2022 | 29.25 | 29.83 | 28.89 | 28.97 | 6,533 | +0.50(+1.75%) |
May 16, 2022 | 28.31 | 28.61 | 28.31 | 28.47 | 6,839 | -0.00(-0.01%) |
May 13, 2022 | 28.27 | 28.57 | 28.21 | 28.47 | 17,577 | +0.48(+1.72%) |
May 12, 2022 | 28.10 | 28.10 | 27.58 | 27.99 | 9,812 | -0.23(-0.82%) |
May 11, 2022 | 28.92 | 29.19 | 28.00 | 28.22 | 31,409 | -0.56(-1.95%) |
May 10, 2022 | 29.13 | 29.13 | 28.50 | 28.78 | 14,043 | +0.28(+0.98%) |
May 09, 2022 | 29.00 | 29.00 | 28.38 | 28.50 | 57,788 | -0.84(-2.86%) |
May 06, 2022 | 29.44 | 29.49 | 29.16 | 29.34 | 7,090 | -0.11(-0.36%) |
May 05, 2022 | 30.28 | 30.28 | 29.30 | 29.45 | 34,097 | -0.93(-3.05%) |
May 04, 2022 | 29.64 | 30.39 | 29.55 | 30.37 | 9,876 | +0.43(+1.43%) |
May 03, 2022 | 30.18 | 30.18 | 29.90 | 29.94 | 13,823 | +0.29(+0.99%) |
May 02, 2022 | 29.82 | 29.82 | 29.35 | 29.65 | 17,545 | -0.16(-0.55%) |
Apr 29, 2022 | 30.27 | 30.27 | 29.72 | 29.81 | 9,532 | -0.30(-0.98%) |
Apr 28, 2022 | 30.13 | 30.20 | 29.65 | 30.11 | 19,840 | +0.50(+1.69%) |
Apr 27, 2022 | 29.93 | 29.93 | 29.51 | 29.61 | 10,454 | +0.24(+0.81%) |
Apr 26, 2022 | 29.78 | 29.78 | 29.28 | 29.37 | 57,892 | -0.78(-2.59%) |
Apr 25, 2022 | 30.00 | 30.17 | 29.80 | 30.15 | 11,045 | -0.21(-0.70%) |
Apr 22, 2022 | 30.65 | 30.72 | 30.33 | 30.36 | 8,964 | -0.33(-1.07%) |
Apr 21, 2022 | 31.39 | 31.39 | 30.57 | 30.69 | 16,344 | -0.67(-2.15%) |
Apr 20, 2022 | 31.29 | 31.53 | 31.00 | 31.36 | 24,449 | -0.26(-0.81%) |
Apr 19, 2022 | 31.24 | 31.63 | 31.24 | 31.62 | 7,302 | -0.04(-0.14%) |
Apr 18, 2022 | 31.85 | 31.85 | 31.39 | 31.67 | 20,476 | -0.05(-0.17%) |
Apr 14, 2022 | 31.70 | 31.93 | 31.53 | 31.72 | 25,222 | +0.01(+0.03%) |
Apr 13, 2022 | 31.61 | 31.75 | 31.45 | 31.71 | 16,642 | +0.39(+1.25%) |
Apr 12, 2022 | 31.83 | 32.00 | 31.32 | 31.32 | 8,348 | -0.17(-0.54%) |
Apr 11, 2022 | 31.79 | 31.84 | 31.49 | 31.49 | 19,201 | -0.49(-1.53%) |
Apr 08, 2022 | 32.03 | 32.21 | 31.88 | 31.98 | 13,830 | +0.22(+0.69%) |
Apr 07, 2022 | 31.61 | 31.85 | 31.61 | 31.76 | 6,739 | -0.14(-0.44%) |
Apr 06, 2022 | 32.11 | 32.11 | 31.80 | 31.90 | 11,032 | -0.26(-0.81%) |
Apr 05, 2022 | 32.55 | 32.64 | 31.94 | 32.16 | 21,921 | -0.35(-1.08%) |
Apr 04, 2022 | 32.52 | 32.68 | 32.38 | 32.51 | 7,635 | +0.22(+0.68%) |
Apr 01, 2022 | 31.98 | 32.29 | 31.95 | 32.29 | 15,907 | +0.72(+2.28%) |
Mar 31, 2022 | 31.73 | 31.91 | 31.57 | 31.57 | 5,615 | -0.16(-0.50%) |
Mar 30, 2022 | 31.94 | 31.95 | 31.73 | 31.73 | 18,985 | -0.22(-0.69%) |
Mar 29, 2022 | 31.83 | 32.13 | 31.74 | 31.95 | 11,357 | +0.29(+0.92%) |
Mar 28, 2022 | 31.75 | 31.83 | 31.24 | 31.66 | 10,667 | +0.22(+0.70%) |
Mar 25, 2022 | 31.42 | 31.56 | 31.26 | 31.44 | 6,702 | -0.21(-0.66%) |
Mar 24, 2022 | 31.36 | 31.65 | 31.06 | 31.65 | 3,690 | +0.35(+1.12%) |
Mar 23, 2022 | 31.58 | 31.59 | 31.15 | 31.30 | 4,279 | -0.26(-0.82%) |
Mar 22, 2022 | 31.61 | 32.55 | 31.15 | 31.56 | 28,682 | +0.49(+1.58%) |
Mar 21, 2022 | 31.21 | 31.90 | 31.03 | 31.07 | 11,589 | -0.20(-0.64%) |
Mar 18, 2022 | 30.65 | 32.18 | 30.41 | 31.27 | 10,820 | -0.01(-0.03%) |
Mar 17, 2022 | 30.75 | 31.68 | 29.86 | 31.28 | 46,666 | +0.78(+2.56%) |
Mar 16, 2022 | 30.20 | 30.94 | 29.52 | 30.50 | 22,249 | +1.15(+3.92%) |
Mar 15, 2022 | 29.51 | 30.01 | 29.02 | 29.35 | 23,644 | -0.39(-1.31%) |
Mar 14, 2022 | 29.97 | 30.48 | 29.56 | 29.74 | 13,547 | -0.01(-0.03%) |
Mar 11, 2022 | 29.85 | 30.20 | 29.55 | 29.75 | 14,628 | -0.35(-1.16%) |
Mar 10, 2022 | 30.17 | 30.17 | 29.51 | 30.10 | 15,402 | +0.10(+0.33%) |
Mar 09, 2022 | 29.56 | 31.01 | 29.56 | 30.00 | 9,564 | +0.42(+1.42%) |
Mar 08, 2022 | 30.27 | 30.27 | 29.47 | 29.58 | 38,255 | -0.46(-1.53%) |
Mar 07, 2022 | 31.68 | 31.68 | 30.00 | 30.04 | 45,650 | -0.66(-2.15%) |
Mar 04, 2022 | 31.46 | 31.46 | 30.31 | 30.70 | 13,091 | -0.75(-2.38%) |
Mar 03, 2022 | 31.74 | 34.30 | 31.25 | 31.45 | 10,902 | +0.15(+0.48%) |
Mar 02, 2022 | 32.15 | 32.63 | 31.10 | 31.30 | 22,495 | +0.07(+0.22%) |