Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.74 | 32.69 | 31.74 | 32.57 | 39,492 | +0.43(+1.33%) |
May 27, 2022 | 31.65 | 32.19 | 31.29 | 32.14 | 24,420 | +0.62(+1.98%) |
May 26, 2022 | 31.40 | 31.70 | 31.41 | 31.52 | 30,177 | +0.27(+0.85%) |
May 25, 2022 | 31.14 | 31.41 | 30.96 | 31.25 | 34,201 | +0.28(+0.92%) |
May 24, 2022 | 31.08 | 31.34 | 30.55 | 30.97 | 28,339 | -0.15(-0.49%) |
May 23, 2022 | 30.76 | 31.50 | 30.76 | 31.12 | 21,501 | +0.46(+1.51%) |
May 20, 2022 | 31.06 | 31.06 | 30.57 | 30.65 | 31,458 | -0.42(-1.34%) |
May 19, 2022 | 31.41 | 31.82 | 31.00 | 31.07 | 23,503 | -0.35(-1.11%) |
May 18, 2022 | 31.91 | 32.16 | 31.28 | 31.42 | 43,067 | -0.62(-1.95%) |
May 17, 2022 | 31.86 | 32.19 | 31.73 | 32.05 | 37,071 | +0.33(+1.04%) |
May 16, 2022 | 31.36 | 32.23 | 31.36 | 31.71 | 31,139 | +0.16(+0.51%) |
May 13, 2022 | 31.95 | 31.95 | 31.29 | 31.55 | 50,073 | -0.11(-0.36%) |
May 12, 2022 | 32.53 | 32.59 | 31.49 | 31.67 | 45,414 | -0.98(-2.99%) |
May 11, 2022 | 32.20 | 32.85 | 31.55 | 32.64 | 31,707 | +0.62(+1.95%) |
May 10, 2022 | 33.04 | 33.24 | 31.89 | 32.02 | 35,201 | -0.95(-2.87%) |
May 09, 2022 | 32.95 | 33.22 | 32.46 | 32.96 | 41,832 | -0.12(-0.37%) |
May 06, 2022 | 33.24 | 33.55 | 32.51 | 33.09 | 34,789 | -0.17(-0.52%) |
May 05, 2022 | 32.77 | 33.26 | 32.47 | 33.26 | 31,585 | +0.24(+0.71%) |
May 04, 2022 | 33.13 | 33.36 | 32.68 | 33.02 | 50,098 | +0.04(+0.11%) |
May 03, 2022 | 32.78 | 33.13 | 32.46 | 32.99 | 56,050 | +0.27(+0.83%) |
May 02, 2022 | 32.48 | 32.80 | 32.12 | 32.71 | 41,607 | +0.08(+0.23%) |
Apr 29, 2022 | 32.48 | 33.01 | 32.28 | 32.64 | 33,678 | +0.32(+0.99%) |
Apr 28, 2022 | 32.29 | 32.54 | 31.83 | 32.32 | 44,694 | +0.17(+0.53%) |
Apr 27, 2022 | 32.01 | 32.33 | 31.98 | 32.15 | 52,554 | +0.09(+0.29%) |
Apr 26, 2022 | 32.21 | 32.44 | 31.75 | 32.05 | 29,163 | -0.40(-1.25%) |
Apr 25, 2022 | 32.48 | 32.62 | 31.79 | 32.46 | 26,971 | -0.15(-0.46%) |
Apr 22, 2022 | 32.85 | 33.10 | 32.50 | 32.61 | 23,437 | -0.31(-0.94%) |
Apr 21, 2022 | 33.20 | 33.20 | 32.61 | 32.92 | 20,232 | -0.08(-0.26%) |
Apr 20, 2022 | 31.90 | 33.18 | 31.90 | 33.01 | 28,691 | +1.10(+3.45%) |
Apr 19, 2022 | 31.18 | 31.91 | 31.18 | 31.90 | 18,025 | +0.84(+2.70%) |
Apr 18, 2022 | 30.78 | 31.34 | 30.78 | 31.07 | 18,585 | +0.14(+0.46%) |
Apr 14, 2022 | 30.78 | 31.32 | 30.78 | 30.93 | 13,777 | +0.14(+0.46%) |
Apr 13, 2022 | 30.78 | 31.42 | 30.72 | 30.78 | 13,133 | -0.10(-0.34%) |
Apr 12, 2022 | 30.12 | 31.56 | 30.12 | 30.89 | 22,372 | +0.68(+2.24%) |
Apr 11, 2022 | 30.13 | 30.48 | 30.04 | 30.21 | 15,855 | -0.15(-0.50%) |
Apr 08, 2022 | 30.13 | 30.52 | 30.13 | 30.36 | 10,226 | +0.08(+0.28%) |
Apr 07, 2022 | 30.36 | 30.45 | 30.04 | 30.28 | 44,444 | -0.10(-0.34%) |
Apr 06, 2022 | 30.71 | 30.71 | 30.23 | 30.38 | 9,709 | -0.25(-0.83%) |
Apr 05, 2022 | 30.61 | 30.88 | 30.61 | 30.63 | 10,176 | +0.01(+0.03%) |
Apr 04, 2022 | 30.93 | 31.14 | 30.51 | 30.62 | 24,402 | -0.27(-0.88%) |
Apr 01, 2022 | 31.23 | 31.34 | 30.90 | 30.90 | 13,558 | +0.01(+0.03%) |
Mar 31, 2022 | 31.00 | 31.41 | 30.89 | 30.89 | 15,249 | -0.18(-0.58%) |
Mar 30, 2022 | 31.50 | 31.63 | 30.93 | 31.07 | 14,395 | -0.55(-1.73%) |
Mar 29, 2022 | 31.47 | 31.83 | 31.06 | 31.61 | 40,489 | +0.12(+0.39%) |
Mar 28, 2022 | 31.89 | 31.96 | 31.33 | 31.49 | 15,228 | -0.31(-0.98%) |
Mar 25, 2022 | 31.38 | 31.89 | 31.38 | 31.80 | 53,623 | +0.63(+2.02%) |
Mar 24, 2022 | 31.00 | 31.41 | 30.88 | 31.17 | 15,775 | +0.29(+0.95%) |
Mar 23, 2022 | 30.98 | 30.98 | 30.26 | 30.88 | 17,532 | +0.24(+0.80%) |
Mar 22, 2022 | 30.31 | 31.01 | 30.31 | 30.63 | 13,346 | +0.36(+1.18%) |
Mar 21, 2022 | 30.04 | 30.49 | 29.84 | 30.28 | 16,258 | +0.07(+0.22%) |
Mar 18, 2022 | 30.09 | 30.28 | 29.91 | 30.21 | 15,336 | -0.04(-0.12%) |
Mar 17, 2022 | 30.36 | 30.36 | 30.19 | 30.25 | 10,249 | -0.32(-1.05%) |
Mar 16, 2022 | 30.12 | 30.77 | 30.12 | 30.57 | 13,619 | +0.72(+2.40%) |
Mar 15, 2022 | 30.40 | 30.40 | 29.85 | 29.85 | 6,760 | -0.11(-0.38%) |
Mar 14, 2022 | 30.12 | 30.41 | 29.96 | 29.96 | 23,221 | -0.16(-0.53%) |
Mar 11, 2022 | 29.83 | 30.63 | 29.83 | 30.12 | 22,887 | +0.25(+0.85%) |
Mar 10, 2022 | 29.65 | 29.89 | 29.65 | 29.87 | 15,965 | +0.03(+0.09%) |
Mar 09, 2022 | 29.98 | 30.14 | 29.66 | 29.84 | 13,365 | +0.18(+0.60%) |
Mar 08, 2022 | 30.13 | 30.69 | 29.66 | 29.66 | 24,708 | -0.46(-1.53%) |
Mar 07, 2022 | 30.67 | 30.67 | 29.87 | 30.12 | 22,736 | -0.56(-1.84%) |
Mar 04, 2022 | 30.27 | 31.09 | 30.27 | 30.69 | 24,661 | +0.09(+0.31%) |
Mar 03, 2022 | 30.52 | 30.78 | 30.41 | 30.60 | 11,554 | -0.02(-0.06%) |
Mar 02, 2022 | 30.21 | 30.92 | 30.21 | 30.61 | 8,603 | +0.42(+1.40%) |