Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.31 | 31.31 | 30.87 | 30.87 | 298 | -0.36(-1.14%) |
May 27, 2022 | 31.52 | 31.52 | 30.82 | 31.22 | 2,517 | +0.45(+1.47%) |
May 26, 2022 | 30.86 | 30.86 | 30.77 | 30.77 | 483 | -0.41(-1.31%) |
May 25, 2022 | 31.12 | 31.29 | 30.78 | 31.18 | 3,088 | +0.55(+1.79%) |
May 24, 2022 | 30.63 | 30.63 | 30.63 | 30.63 | 126 | -0.54(-1.74%) |
May 23, 2022 | 31.17 | 31.17 | 31.17 | 31.17 | 406 | +0.02(+0.06%) |
May 20, 2022 | 31.19 | 31.19 | 30.86 | 31.15 | 1,802 | +0.29(+0.93%) |
May 19, 2022 | 30.87 | 30.87 | 30.87 | 30.87 | 109 | +0.39(+1.29%) |
May 18, 2022 | 30.81 | 30.81 | 30.47 | 30.47 | 4,146 | -0.14(-0.45%) |
May 17, 2022 | 30.37 | 30.61 | 30.37 | 30.61 | 211 | +0.22(+0.71%) |
May 16, 2022 | 30.48 | 30.48 | 30.17 | 30.40 | 2,809 | +0.08(+0.27%) |
May 13, 2022 | 30.53 | 30.60 | 30.32 | 30.32 | 5,182 | +0.12(+0.40%) |
May 12, 2022 | 30.60 | 30.60 | 30.20 | 30.20 | 270 | -0.70(-2.25%) |
May 11, 2022 | 30.95 | 31.14 | 30.69 | 30.89 | 5,645 | -0.04(-0.12%) |
May 10, 2022 | 30.85 | 30.93 | 30.85 | 30.93 | 397 | +0.64(+2.10%) |
May 09, 2022 | 30.88 | 32.02 | 30.29 | 30.29 | 6,567 | -0.55(-1.79%) |
May 06, 2022 | 30.85 | 30.85 | 30.41 | 30.84 | 1,260 | -0.16(-0.53%) |
May 05, 2022 | 31.08 | 31.08 | 31.01 | 31.01 | 232 | -0.15(-0.48%) |
May 04, 2022 | 31.07 | 31.15 | 31.07 | 31.15 | 742 | +0.08(+0.25%) |
May 03, 2022 | 31.08 | 31.08 | 31.08 | 31.08 | 102 | +0.07(+0.23%) |
May 02, 2022 | 31.02 | 31.18 | 30.97 | 31.01 | 2,373 | -0.16(-0.52%) |
Apr 29, 2022 | 31.06 | 31.37 | 30.97 | 31.17 | 3,499 | +0.12(+0.39%) |
Apr 28, 2022 | 31.20 | 31.36 | 30.97 | 31.05 | 10,833 | -0.37(-1.17%) |
Apr 27, 2022 | 31.44 | 31.44 | 31.39 | 31.42 | 923 | -0.01(-0.03%) |
Apr 26, 2022 | 31.39 | 31.43 | 31.39 | 31.43 | 519 | +0.00(+0.00%) |
Apr 25, 2022 | 31.57 | 31.57 | 31.42 | 31.43 | 4,104 | -0.51(-1.60%) |
Apr 22, 2022 | 31.86 | 31.94 | 31.73 | 31.94 | 1,238 | -0.02(-0.06%) |
Apr 21, 2022 | 32.12 | 32.13 | 31.77 | 31.96 | 397 | -0.11(-0.34%) |
Apr 20, 2022 | 32.22 | 32.22 | 32.07 | 32.07 | 3,178 | -0.23(-0.73%) |
Apr 19, 2022 | 32.35 | 32.64 | 32.30 | 32.30 | 309 | -0.08(-0.25%) |
Apr 18, 2022 | 32.46 | 32.46 | 32.38 | 32.38 | 328 | -0.39(-1.20%) |
Apr 14, 2022 | 32.75 | 33.05 | 32.23 | 32.78 | 4,124 | +0.15(+0.47%) |
Apr 13, 2022 | 32.62 | 33.61 | 32.62 | 32.62 | 13,343 | +0.12(+0.38%) |
Apr 12, 2022 | 32.40 | 33.40 | 32.40 | 32.50 | 8,682 | -0.12(-0.38%) |
Apr 11, 2022 | 32.77 | 33.12 | 32.62 | 32.62 | 1,871 | +0.18(+0.56%) |
Apr 08, 2022 | 33.13 | 33.13 | 32.43 | 32.44 | 1,937 | -0.08(-0.24%) |
Apr 07, 2022 | 32.45 | 32.96 | 32.46 | 32.52 | 2,808 | +0.08(+0.25%) |
Apr 06, 2022 | 32.28 | 32.48 | 32.28 | 32.44 | 3,435 | +0.09(+0.27%) |
Apr 05, 2022 | 32.48 | 32.48 | 32.35 | 32.35 | 2,907 | -0.09(-0.28%) |
Apr 04, 2022 | 32.41 | 32.48 | 32.41 | 32.44 | 735 | +0.08(+0.25%) |
Apr 01, 2022 | 32.23 | 32.42 | 32.22 | 32.36 | 3,156 | +0.01(+0.03%) |
Mar 31, 2022 | 32.22 | 32.35 | 32.22 | 32.35 | 224 | +0.00(+0.00%) |
Mar 30, 2022 | 32.72 | 33.01 | 32.25 | 32.35 | 1,488 | -0.06(-0.19%) |
Mar 29, 2022 | 32.66 | 32.72 | 32.41 | 32.41 | 2,595 | +0.06(+0.17%) |
Mar 28, 2022 | 33.54 | 33.54 | 32.36 | 32.36 | 1,474 | -0.26(-0.80%) |
Mar 25, 2022 | 32.70 | 32.70 | 32.56 | 32.62 | 407 | +0.04(+0.12%) |
Mar 24, 2022 | 32.58 | 32.58 | 32.22 | 32.58 | 695 | +0.08(+0.25%) |
Mar 23, 2022 | 32.61 | 32.61 | 32.50 | 32.50 | 1,052 | +0.03(+0.09%) |
Mar 22, 2022 | 32.74 | 32.75 | 32.47 | 32.47 | 3,906 | -0.08(-0.23%) |
Mar 21, 2022 | 32.77 | 33.52 | 32.55 | 32.55 | 6,564 | -0.02(-0.06%) |
Mar 18, 2022 | 32.55 | 32.59 | 32.55 | 32.57 | 2,106 | -0.07(-0.20%) |
Mar 17, 2022 | 32.93 | 32.93 | 32.39 | 32.63 | 760 | -0.01(-0.03%) |
Mar 16, 2022 | 32.58 | 32.97 | 32.28 | 32.64 | 1,888 | +0.37(+1.16%) |
Mar 15, 2022 | 32.27 | 32.27 | 32.27 | 32.27 | 55 | -0.05(-0.14%) |
Mar 14, 2022 | 32.22 | 32.32 | 32.22 | 32.32 | 306 | -0.14(-0.45%) |
Mar 11, 2022 | 32.56 | 32.56 | 32.46 | 32.46 | 904 | -0.09(-0.29%) |
Mar 10, 2022 | 32.54 | 32.56 | 32.48 | 32.56 | 892 | +0.00(+0.00%) |
Mar 09, 2022 | 32.62 | 32.62 | 32.46 | 32.56 | 13,715 | +0.00(+0.00%) |
Mar 08, 2022 | 32.83 | 32.85 | 32.56 | 32.56 | 1,170 | -0.30(-0.90%) |
Mar 07, 2022 | 32.85 | 32.85 | 32.85 | 32.85 | 149 | -0.12(-0.36%) |
Mar 04, 2022 | 32.73 | 32.97 | 32.73 | 32.97 | 249 | +0.36(+1.10%) |
Mar 03, 2022 | 32.05 | 32.61 | 32.05 | 32.61 | 439 | +0.07(+0.23%) |
Mar 02, 2022 | 32.70 | 32.70 | 32.54 | 32.54 | 558 | -0.16(-0.50%) |