Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.75 | 30.75 | 30.60 | 30.69 | 41,702 | -0.32(-1.03%) |
May 27, 2022 | 31.07 | 31.13 | 31.01 | 31.01 | 17,030 | +0.04(+0.13%) |
May 26, 2022 | 31.02 | 31.02 | 30.84 | 30.97 | 21,268 | -0.10(-0.31%) |
May 25, 2022 | 31.11 | 31.11 | 30.95 | 31.07 | 231,517 | +0.07(+0.22%) |
May 24, 2022 | 31.04 | 31.08 | 30.97 | 31.00 | 17,092 | +0.37(+1.20%) |
May 23, 2022 | 30.80 | 30.85 | 30.62 | 30.63 | 23,692 | -0.29(-0.93%) |
May 20, 2022 | 30.71 | 30.97 | 30.70 | 30.92 | 59,074 | +0.21(+0.70%) |
May 19, 2022 | 30.95 | 30.95 | 30.68 | 30.71 | 22,627 | +0.10(+0.32%) |
May 18, 2022 | 30.30 | 30.64 | 30.29 | 30.61 | 18,706 | +0.33(+1.09%) |
May 17, 2022 | 30.32 | 30.38 | 30.25 | 30.28 | 51,913 | -0.27(-0.89%) |
May 16, 2022 | 30.54 | 30.66 | 30.52 | 30.55 | 17,558 | +0.08(+0.25%) |
May 13, 2022 | 30.61 | 30.61 | 30.46 | 30.47 | 98,628 | -0.23(-0.76%) |
May 12, 2022 | 30.77 | 30.89 | 30.71 | 30.71 | 24,931 | +0.03(+0.09%) |
May 11, 2022 | 30.25 | 30.69 | 30.23 | 30.68 | 25,336 | +0.27(+0.89%) |
May 10, 2022 | 30.45 | 30.55 | 30.37 | 30.41 | 43,041 | +0.17(+0.58%) |
May 09, 2022 | 29.99 | 30.24 | 29.92 | 30.23 | 65,085 | +0.21(+0.71%) |
May 06, 2022 | 30.09 | 30.22 | 30.00 | 30.02 | 36,329 | -0.25(-0.83%) |
May 05, 2022 | 30.40 | 30.43 | 30.09 | 30.27 | 55,866 | -0.47(-1.52%) |
May 04, 2022 | 30.61 | 30.78 | 30.51 | 30.74 | 207,798 | +0.13(+0.41%) |
May 03, 2022 | 30.78 | 30.81 | 30.60 | 30.61 | 1,175,818 | +0.08(+0.25%) |
May 02, 2022 | 30.56 | 30.59 | 30.52 | 30.53 | 30,231 | -0.28(-0.91%) |
Apr 29, 2022 | 30.76 | 31.04 | 30.76 | 30.81 | 18,395 | -0.23(-0.75%) |
Apr 28, 2022 | 30.98 | 31.05 | 30.93 | 31.05 | 172,580 | -0.02(-0.06%) |
Apr 27, 2022 | 31.27 | 31.27 | 31.06 | 31.07 | 41,592 | -0.23(-0.74%) |
Apr 26, 2022 | 31.33 | 31.37 | 31.21 | 31.30 | 49,737 | +0.19(+0.62%) |
Apr 25, 2022 | 31.10 | 31.24 | 31.06 | 31.10 | 17,979 | +0.25(+0.82%) |
Apr 22, 2022 | 30.81 | 31.01 | 30.81 | 30.85 | 26,851 | -0.06(-0.19%) |
Apr 21, 2022 | 30.96 | 30.96 | 30.70 | 30.91 | 28,094 | -0.16(-0.53%) |
Apr 20, 2022 | 30.93 | 31.13 | 30.90 | 31.07 | 18,233 | +0.34(+1.10%) |
Apr 19, 2022 | 30.76 | 30.85 | 30.71 | 30.74 | 12,059 | -0.22(-0.72%) |
Apr 18, 2022 | 31.06 | 31.06 | 30.90 | 30.96 | 35,070 | -0.06(-0.18%) |
Apr 14, 2022 | 31.36 | 31.37 | 31.02 | 31.02 | 22,403 | -0.40(-1.26%) |
Apr 13, 2022 | 31.39 | 31.58 | 31.39 | 31.41 | 21,571 | +0.06(+0.19%) |
Apr 12, 2022 | 31.43 | 31.50 | 31.34 | 31.35 | 4,204,619 | +0.06(+0.19%) |
Apr 11, 2022 | 31.39 | 31.43 | 31.24 | 31.30 | 150,835 | -0.26(-0.83%) |
Apr 08, 2022 | 31.60 | 31.63 | 31.48 | 31.56 | 176,021 | -0.22(-0.70%) |
Apr 07, 2022 | 31.77 | 31.82 | 31.67 | 31.78 | 8,590 | -0.16(-0.52%) |
Apr 06, 2022 | 31.78 | 32.04 | 31.78 | 31.95 | 211,954 | -0.17(-0.54%) |
Apr 05, 2022 | 32.48 | 32.48 | 32.05 | 32.12 | 65,717 | -0.48(-1.49%) |
Apr 04, 2022 | 32.65 | 32.65 | 32.48 | 32.60 | 184,159 | -0.10(-0.30%) |
Apr 01, 2022 | 32.38 | 32.82 | 32.34 | 32.70 | 565,745 | -0.01(-0.03%) |
Mar 31, 2022 | 32.72 | 32.80 | 32.71 | 32.71 | 36,455 | +0.01(+0.03%) |
Mar 30, 2022 | 32.41 | 32.70 | 32.41 | 32.70 | 164,490 | +0.18(+0.57%) |
Mar 29, 2022 | 32.43 | 32.57 | 32.36 | 32.52 | 270,253 | +0.17(+0.52%) |
Mar 28, 2022 | 32.28 | 32.43 | 32.26 | 32.35 | 116,521 | +0.14(+0.44%) |
Mar 25, 2022 | 32.37 | 32.37 | 32.12 | 32.21 | 15,315 | -0.36(-1.10%) |
Mar 24, 2022 | 32.46 | 32.63 | 32.46 | 32.57 | 12,129 | -0.16(-0.47%) |
Mar 23, 2022 | 32.43 | 32.74 | 32.37 | 32.72 | 41,274 | +0.39(+1.20%) |
Mar 22, 2022 | 32.38 | 32.41 | 32.32 | 32.33 | 32,206 | -0.28(-0.86%) |
Mar 21, 2022 | 32.77 | 32.82 | 32.55 | 32.61 | 32,362 | -0.49(-1.49%) |
Mar 18, 2022 | 33.02 | 33.15 | 33.02 | 33.11 | 29,256 | +0.19(+0.59%) |
Mar 17, 2022 | 33.05 | 33.13 | 32.84 | 32.91 | 177,968 | -0.14(-0.41%) |
Mar 16, 2022 | 32.97 | 33.07 | 32.77 | 33.05 | 18,412 | +0.09(+0.26%) |
Mar 15, 2022 | 33.18 | 33.24 | 32.94 | 32.96 | 44,160 | -0.03(-0.09%) |
Mar 14, 2022 | 33.18 | 33.19 | 32.99 | 32.99 | 35,408 | -0.51(-1.53%) |
Mar 11, 2022 | 33.47 | 33.58 | 33.43 | 33.50 | 8,161 | +0.00(+0.00%) |
Mar 10, 2022 | 33.49 | 33.53 | 33.40 | 33.50 | 29,348 | -0.26(-0.77%) |
Mar 09, 2022 | 33.76 | 33.85 | 33.70 | 33.77 | 30,189 | -0.23(-0.68%) |
Mar 08, 2022 | 33.96 | 34.02 | 33.92 | 34.00 | 117,980 | -0.28(-0.82%) |
Mar 07, 2022 | 34.21 | 34.41 | 34.21 | 34.28 | 14,119 | -0.09(-0.25%) |
Mar 04, 2022 | 34.40 | 34.46 | 34.30 | 34.37 | 8,316 | +0.39(+1.14%) |
Mar 03, 2022 | 33.89 | 34.06 | 33.84 | 33.98 | 214,144 | +0.21(+0.63%) |
Mar 02, 2022 | 34.25 | 34.28 | 33.74 | 33.77 | 49,046 | -0.74(-2.13%) |