Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.61 | 32.61 | 31.56 | 32.27 | 94,156 | -0.45(-1.38%) |
May 27, 2022 | 32.19 | 32.84 | 32.19 | 32.73 | 22,249 | +0.86(+2.69%) |
May 26, 2022 | 31.17 | 32.02 | 31.17 | 31.87 | 48,559 | +1.07(+3.49%) |
May 25, 2022 | 30.54 | 31.18 | 30.48 | 30.80 | 34,323 | +0.33(+1.08%) |
May 24, 2022 | 29.95 | 30.48 | 29.45 | 30.47 | 61,053 | +0.39(+1.28%) |
May 23, 2022 | 31.41 | 31.63 | 29.99 | 30.08 | 49,983 | -1.04(-3.33%) |
May 20, 2022 | 31.36 | 31.61 | 30.26 | 31.12 | 41,768 | +0.11(+0.36%) |
May 19, 2022 | 31.10 | 31.71 | 30.74 | 31.00 | 45,482 | -0.50(-1.58%) |
May 18, 2022 | 32.02 | 32.38 | 31.35 | 31.50 | 46,073 | -0.83(-2.56%) |
May 17, 2022 | 31.42 | 32.44 | 31.33 | 32.33 | 36,655 | +1.10(+3.53%) |
May 16, 2022 | 30.94 | 31.51 | 30.66 | 31.23 | 42,583 | +0.22(+0.70%) |
May 13, 2022 | 30.37 | 31.26 | 30.19 | 31.01 | 75,022 | +0.67(+2.20%) |
May 12, 2022 | 29.62 | 30.49 | 29.62 | 30.34 | 49,537 | +0.52(+1.74%) |
May 11, 2022 | 29.97 | 30.48 | 29.59 | 29.83 | 54,482 | -0.11(-0.38%) |
May 10, 2022 | 30.99 | 31.34 | 29.93 | 29.94 | 62,737 | -0.79(-2.57%) |
May 09, 2022 | 31.55 | 31.98 | 30.21 | 30.73 | 115,455 | -0.96(-3.03%) |
May 06, 2022 | 32.01 | 32.01 | 31.01 | 31.69 | 84,037 | -0.20(-0.62%) |
May 05, 2022 | 33.64 | 33.76 | 31.89 | 31.89 | 84,462 | -2.20(-6.46%) |
May 04, 2022 | 30.42 | 34.18 | 30.42 | 34.09 | 164,564 | +5.41(+18.84%) |
May 03, 2022 | 29.23 | 29.23 | 28.49 | 28.69 | 30,059 | -0.30(-1.04%) |
May 02, 2022 | 29.21 | 29.67 | 28.38 | 28.99 | 52,056 | -0.08(-0.26%) |
Apr 29, 2022 | 29.32 | 29.79 | 28.90 | 29.06 | 48,264 | -0.48(-1.63%) |
Apr 28, 2022 | 29.28 | 29.74 | 28.60 | 29.54 | 35,517 | +0.61(+2.12%) |
Apr 27, 2022 | 28.81 | 29.38 | 28.81 | 28.93 | 31,288 | +0.20(+0.69%) |
Apr 26, 2022 | 29.27 | 29.32 | 28.70 | 28.73 | 32,141 | -0.74(-2.52%) |
Apr 25, 2022 | 29.33 | 29.59 | 28.72 | 29.48 | 28,522 | -0.05(-0.16%) |
Apr 22, 2022 | 30.76 | 30.76 | 29.44 | 29.52 | 28,289 | -1.22(-3.98%) |
Apr 21, 2022 | 31.25 | 31.60 | 30.66 | 30.75 | 35,436 | -0.50(-1.60%) |
Apr 20, 2022 | 30.89 | 31.47 | 30.87 | 31.25 | 38,339 | +0.74(+2.44%) |
Apr 19, 2022 | 29.71 | 30.56 | 29.71 | 30.50 | 67,108 | +0.87(+2.92%) |
Apr 18, 2022 | 30.31 | 30.31 | 29.58 | 29.64 | 29,415 | -0.64(-2.12%) |
Apr 14, 2022 | 30.68 | 30.68 | 30.01 | 30.28 | 44,487 | -0.27(-0.89%) |
Apr 13, 2022 | 30.27 | 30.91 | 30.15 | 30.55 | 50,808 | +0.26(+0.87%) |
Apr 12, 2022 | 29.79 | 30.66 | 29.79 | 30.29 | 68,097 | +0.82(+2.78%) |
Apr 11, 2022 | 29.43 | 29.97 | 29.37 | 29.47 | 35,660 | -0.23(-0.76%) |
Apr 08, 2022 | 29.85 | 30.22 | 29.53 | 29.69 | 42,083 | +0.09(+0.32%) |
Apr 07, 2022 | 29.24 | 29.76 | 29.03 | 29.60 | 152,769 | +0.47(+1.62%) |
Apr 06, 2022 | 29.62 | 29.62 | 28.97 | 29.13 | 51,944 | -0.64(-2.15%) |
Apr 05, 2022 | 29.70 | 29.97 | 29.18 | 29.77 | 88,852 | -0.16(-0.53%) |
Apr 04, 2022 | 30.31 | 30.31 | 29.61 | 29.93 | 45,616 | -0.45(-1.49%) |
Apr 01, 2022 | 30.56 | 30.56 | 30.02 | 30.38 | 61,788 | +0.03(+0.09%) |
Mar 31, 2022 | 30.75 | 31.15 | 30.33 | 30.35 | 60,386 | -0.55(-1.77%) |
Mar 30, 2022 | 31.46 | 31.59 | 30.76 | 30.90 | 44,993 | -0.44(-1.41%) |
Mar 29, 2022 | 31.25 | 31.75 | 31.22 | 31.34 | 56,111 | +0.26(+0.85%) |
Mar 28, 2022 | 31.41 | 31.41 | 30.59 | 31.08 | 27,420 | -0.37(-1.17%) |
Mar 25, 2022 | 31.02 | 31.47 | 30.77 | 31.45 | 45,157 | +0.44(+1.43%) |
Mar 24, 2022 | 30.82 | 31.04 | 30.56 | 31.00 | 31,713 | +0.13(+0.43%) |
Mar 23, 2022 | 32.20 | 32.20 | 30.86 | 30.87 | 30,054 | -1.09(-3.42%) |
Mar 22, 2022 | 31.83 | 32.25 | 31.79 | 31.96 | 148,144 | +0.21(+0.65%) |
Mar 21, 2022 | 32.45 | 32.49 | 31.18 | 31.76 | 111,157 | -0.80(-2.46%) |
Mar 18, 2022 | 30.80 | 33.77 | 30.25 | 32.56 | 480,370 | +1.91(+6.24%) |
Mar 17, 2022 | 30.02 | 30.82 | 30.02 | 30.65 | 91,082 | +0.63(+2.10%) |
Mar 16, 2022 | 30.03 | 30.30 | 29.52 | 30.01 | 96,019 | +0.39(+1.30%) |
Mar 15, 2022 | 29.40 | 29.73 | 29.04 | 29.63 | 58,092 | +0.37(+1.26%) |
Mar 14, 2022 | 30.56 | 30.56 | 28.64 | 29.26 | 89,342 | -1.34(-4.37%) |
Mar 11, 2022 | 30.95 | 31.47 | 30.36 | 30.60 | 53,829 | -0.25(-0.82%) |
Mar 10, 2022 | 30.68 | 30.86 | 30.13 | 30.85 | 41,900 | -0.22(-0.70%) |
Mar 09, 2022 | 31.47 | 31.47 | 30.69 | 31.07 | 45,574 | +0.15(+0.49%) |
Mar 08, 2022 | 31.24 | 31.63 | 30.70 | 30.92 | 97,378 | -0.40(-1.26%) |
Mar 07, 2022 | 31.31 | 31.66 | 31.00 | 31.31 | 53,886 | -0.15(-0.48%) |
Mar 04, 2022 | 31.13 | 31.58 | 30.67 | 31.47 | 44,198 | +0.07(+0.21%) |
Mar 03, 2022 | 31.08 | 31.62 | 31.00 | 31.40 | 47,604 | +0.62(+2.02%) |
Mar 02, 2022 | 30.33 | 30.95 | 30.15 | 30.78 | 39,761 | +0.72(+2.38%) |