Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.59 | 29.59 | 29.53 | 29.53 | 718 | -0.04(-0.14%) |
May 27, 2022 | 29.30 | 29.57 | 29.30 | 29.57 | 1,646 | +0.45(+1.56%) |
May 26, 2022 | 29.12 | 29.12 | 29.11 | 29.11 | 546 | +0.57(+2.00%) |
May 25, 2022 | 28.21 | 28.55 | 28.21 | 28.54 | 6,787 | +0.36(+1.27%) |
May 24, 2022 | 27.94 | 28.18 | 27.94 | 28.18 | 3,038 | -0.21(-0.74%) |
May 23, 2022 | 28.24 | 28.51 | 28.21 | 28.39 | 698 | +0.63(+2.27%) |
May 20, 2022 | 27.50 | 27.76 | 27.49 | 27.76 | 533 | -0.28(-1.01%) |
May 19, 2022 | 28.05 | 28.25 | 28.04 | 28.04 | 1,348 | -0.32(-1.14%) |
May 18, 2022 | 29.00 | 29.00 | 28.37 | 28.37 | 893 | -0.93(-3.17%) |
May 17, 2022 | 29.18 | 29.29 | 29.18 | 29.29 | 1,382 | +0.54(+1.87%) |
May 16, 2022 | 28.56 | 28.83 | 28.56 | 28.76 | 10,221 | +0.26(+0.93%) |
May 13, 2022 | 28.34 | 28.52 | 28.34 | 28.49 | 2,720 | +0.82(+2.95%) |
May 12, 2022 | 27.65 | 27.92 | 27.46 | 27.68 | 4,693 | -0.45(-1.61%) |
May 11, 2022 | 28.28 | 28.31 | 28.13 | 28.13 | 763 | -0.15(-0.52%) |
May 10, 2022 | 28.37 | 28.70 | 27.99 | 28.27 | 18,990 | +0.40(+1.44%) |
May 09, 2022 | 28.00 | 28.00 | 27.87 | 27.87 | 5,769 | -1.15(-3.95%) |
May 06, 2022 | 28.91 | 29.02 | 28.89 | 29.02 | 957 | -0.12(-0.42%) |
May 05, 2022 | 29.47 | 29.47 | 29.05 | 29.14 | 5,425 | -1.00(-3.31%) |
May 04, 2022 | 29.55 | 30.19 | 29.49 | 30.14 | 6,794 | +0.39(+1.31%) |
May 03, 2022 | 29.62 | 29.80 | 29.51 | 29.75 | 4,809 | +0.19(+0.65%) |
May 02, 2022 | 29.36 | 29.56 | 29.21 | 29.56 | 22,095 | -0.31(-1.05%) |
Apr 29, 2022 | 29.87 | 29.87 | 29.87 | 29.87 | 196 | -0.39(-1.28%) |
Apr 28, 2022 | 30.39 | 30.39 | 30.13 | 30.26 | 4,693 | +0.58(+1.95%) |
Apr 27, 2022 | 29.72 | 30.04 | 29.68 | 29.68 | 5,761 | -0.01(-0.04%) |
Apr 26, 2022 | 30.64 | 30.64 | 29.69 | 29.69 | 2,339 | -1.42(-4.55%) |
Apr 25, 2022 | 30.91 | 31.11 | 30.67 | 31.11 | 8,857 | -0.23(-0.74%) |
Apr 22, 2022 | 31.88 | 31.93 | 31.30 | 31.34 | 13,209 | -0.66(-2.07%) |
Apr 21, 2022 | 32.51 | 32.55 | 31.93 | 32.01 | 23,709 | -0.59(-1.80%) |
Apr 20, 2022 | 32.84 | 32.84 | 32.59 | 32.59 | 1,387 | +0.19(+0.59%) |
Apr 19, 2022 | 32.40 | 32.40 | 32.40 | 32.40 | 107 | +0.20(+0.61%) |
Apr 18, 2022 | 32.25 | 32.34 | 32.20 | 32.20 | 643 | -0.09(-0.29%) |
Apr 14, 2022 | 32.43 | 32.45 | 32.30 | 32.30 | 1,265 | +0.04(+0.12%) |
Apr 13, 2022 | 31.98 | 32.26 | 31.97 | 32.26 | 656 | +0.42(+1.32%) |
Apr 12, 2022 | 31.93 | 31.96 | 31.82 | 31.84 | 3,232 | -0.23(-0.71%) |
Apr 11, 2022 | 32.10 | 32.39 | 32.06 | 32.06 | 2,425 | -0.37(-1.14%) |
Apr 08, 2022 | 32.49 | 32.49 | 32.43 | 32.43 | 1,522 | +0.08(+0.25%) |
Apr 07, 2022 | 32.26 | 32.44 | 32.15 | 32.35 | 12,373 | +0.07(+0.21%) |
Apr 06, 2022 | 32.44 | 32.44 | 32.24 | 32.28 | 1,615 | -0.46(-1.40%) |
Apr 05, 2022 | 32.83 | 32.83 | 32.71 | 32.74 | 1,177 | -0.15(-0.45%) |
Apr 04, 2022 | 32.77 | 32.94 | 32.77 | 32.89 | 2,183 | +0.03(+0.10%) |
Apr 01, 2022 | 32.80 | 32.88 | 32.75 | 32.86 | 2,713 | +0.27(+0.83%) |
Mar 31, 2022 | 32.75 | 32.82 | 32.59 | 32.59 | 3,001 | -0.25(-0.76%) |
Mar 30, 2022 | 32.81 | 32.94 | 32.71 | 32.84 | 11,503 | -0.19(-0.56%) |
Mar 29, 2022 | 33.01 | 33.06 | 32.97 | 33.03 | 1,811 | +0.73(+2.25%) |
Mar 28, 2022 | 32.07 | 32.30 | 32.07 | 32.30 | 6,061 | +0.02(+0.06%) |
Mar 25, 2022 | 32.29 | 32.29 | 32.28 | 32.28 | 1,093 | +0.26(+0.82%) |
Mar 24, 2022 | 31.97 | 32.04 | 31.90 | 32.02 | 4,880 | -0.14(-0.44%) |
Mar 23, 2022 | 32.45 | 32.45 | 32.16 | 32.16 | 3,204 | -0.61(-1.87%) |
Mar 22, 2022 | 32.56 | 32.77 | 32.56 | 32.77 | 1,441 | +0.34(+1.06%) |
Mar 21, 2022 | 32.42 | 32.59 | 32.42 | 32.43 | 3,162 | -0.19(-0.58%) |
Mar 18, 2022 | 32.19 | 32.62 | 32.19 | 32.62 | 581 | +0.28(+0.87%) |
Mar 17, 2022 | 32.04 | 32.46 | 32.04 | 32.34 | 2,472 | +0.14(+0.42%) |
Mar 16, 2022 | 31.85 | 32.32 | 31.67 | 32.20 | 2,189 | +0.98(+3.14%) |
Mar 15, 2022 | 31.01 | 31.22 | 30.99 | 31.22 | 2,702 | +0.03(+0.10%) |
Mar 14, 2022 | 31.60 | 31.60 | 31.11 | 31.19 | 5,561 | +0.01(+0.02%) |
Mar 11, 2022 | 31.51 | 31.51 | 31.16 | 31.18 | 6,834 | +0.04(+0.13%) |
Mar 10, 2022 | 31.18 | 31.26 | 30.95 | 31.14 | 8,969 | -0.17(-0.55%) |
Mar 09, 2022 | 31.30 | 31.34 | 30.88 | 31.31 | 269,612 | +0.97(+3.20%) |
Mar 08, 2022 | 30.64 | 30.70 | 30.12 | 30.34 | 8,997 | +0.34(+1.13%) |
Mar 07, 2022 | 31.00 | 31.00 | 30.00 | 30.00 | 13,917 | -1.04(-3.36%) |
Mar 04, 2022 | 31.18 | 31.18 | 30.79 | 31.04 | 7,178 | -0.80(-2.51%) |
Mar 03, 2022 | 32.33 | 32.34 | 31.74 | 31.84 | 2,596 | -0.58(-1.78%) |
Mar 02, 2022 | 31.96 | 32.42 | 31.96 | 32.42 | 2,539 | +0.69(+2.18%) |