Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.70 | 30.79 | 30.54 | 30.58 | 387,497 | -0.18(-0.57%) |
May 27, 2022 | 30.64 | 30.78 | 30.61 | 30.76 | 812,379 | +0.20(+0.66%) |
May 26, 2022 | 30.27 | 30.60 | 30.27 | 30.55 | 598,690 | +0.32(+1.07%) |
May 25, 2022 | 29.96 | 30.34 | 29.96 | 30.23 | 329,660 | +0.11(+0.37%) |
May 24, 2022 | 30.00 | 30.19 | 29.84 | 30.12 | 785,487 | +0.09(+0.31%) |
May 23, 2022 | 29.86 | 30.12 | 29.81 | 30.03 | 709,716 | +0.61(+2.07%) |
May 20, 2022 | 29.64 | 29.64 | 29.08 | 29.42 | 486,640 | +0.05(+0.16%) |
May 19, 2022 | 29.13 | 29.58 | 29.11 | 29.37 | 489,216 | +0.28(+0.95%) |
May 18, 2022 | 29.52 | 29.57 | 29.04 | 29.10 | 716,630 | -0.58(-1.96%) |
May 17, 2022 | 29.48 | 29.68 | 29.47 | 29.68 | 598,894 | +0.60(+2.06%) |
May 16, 2022 | 28.84 | 29.19 | 28.79 | 29.08 | 562,298 | +0.17(+0.57%) |
May 13, 2022 | 28.57 | 28.96 | 28.57 | 28.91 | 988,389 | +0.65(+2.29%) |
May 12, 2022 | 28.31 | 28.45 | 27.99 | 28.27 | 803,439 | -0.06(-0.23%) |
May 11, 2022 | 28.55 | 28.98 | 28.33 | 28.33 | 1,328,600 | -0.08(-0.29%) |
May 10, 2022 | 28.73 | 28.77 | 28.22 | 28.41 | 854,965 | +0.05(+0.16%) |
May 09, 2022 | 28.82 | 28.82 | 28.28 | 28.37 | 1,084,643 | -0.89(-3.03%) |
May 06, 2022 | 29.35 | 29.36 | 29.03 | 29.25 | 854,509 | -0.04(-0.13%) |
May 05, 2022 | 29.83 | 29.84 | 29.01 | 29.29 | 789,154 | -0.83(-2.76%) |
May 04, 2022 | 29.72 | 30.20 | 29.48 | 30.12 | 510,020 | +0.48(+1.63%) |
May 03, 2022 | 29.48 | 29.71 | 29.36 | 29.64 | 605,369 | +0.48(+1.63%) |
May 02, 2022 | 29.21 | 29.21 | 28.79 | 29.16 | 691,547 | -0.03(-0.09%) |
Apr 29, 2022 | 29.61 | 29.78 | 29.18 | 29.19 | 307,667 | -0.33(-1.13%) |
Apr 28, 2022 | 29.33 | 29.59 | 29.06 | 29.52 | 455,728 | +0.42(+1.46%) |
Apr 27, 2022 | 29.02 | 29.25 | 28.89 | 29.10 | 668,058 | +0.15(+0.51%) |
Apr 26, 2022 | 29.40 | 29.45 | 28.94 | 28.95 | 646,693 | -0.70(-2.37%) |
Apr 25, 2022 | 29.57 | 29.70 | 29.17 | 29.65 | 536,504 | -0.38(-1.26%) |
Apr 22, 2022 | 30.52 | 30.52 | 30.00 | 30.03 | 377,198 | -0.60(-1.96%) |
Apr 21, 2022 | 31.25 | 31.33 | 30.59 | 30.63 | 273,609 | -0.39(-1.26%) |
Apr 20, 2022 | 31.00 | 31.13 | 30.92 | 31.02 | 310,952 | +0.27(+0.89%) |
Apr 19, 2022 | 30.53 | 30.79 | 30.50 | 30.75 | 297,683 | +0.21(+0.70%) |
Apr 18, 2022 | 30.45 | 30.74 | 30.45 | 30.54 | 413,531 | -0.02(-0.08%) |
Apr 14, 2022 | 30.62 | 30.71 | 30.52 | 30.56 | 276,812 | -0.05(-0.17%) |
Apr 13, 2022 | 30.32 | 30.63 | 30.30 | 30.61 | 342,548 | +0.35(+1.16%) |
Apr 12, 2022 | 30.51 | 30.57 | 30.19 | 30.26 | 433,119 | -0.10(-0.33%) |
Apr 11, 2022 | 30.59 | 30.65 | 30.36 | 30.36 | 246,838 | -0.18(-0.60%) |
Apr 08, 2022 | 30.36 | 30.64 | 30.36 | 30.55 | 199,746 | +0.20(+0.67%) |
Apr 07, 2022 | 30.40 | 30.50 | 30.11 | 30.34 | 170,528 | -0.05(-0.15%) |
Apr 06, 2022 | 30.39 | 30.52 | 30.24 | 30.39 | 489,140 | -0.30(-0.99%) |
Apr 05, 2022 | 30.94 | 31.03 | 30.61 | 30.69 | 302,924 | -0.51(-1.63%) |
Apr 04, 2022 | 31.10 | 31.20 | 30.98 | 31.20 | 1,019,257 | -0.03(-0.09%) |
Apr 01, 2022 | 31.07 | 31.23 | 30.96 | 31.23 | 199,342 | +0.33(+1.08%) |
Mar 31, 2022 | 31.21 | 31.24 | 30.87 | 30.90 | 660,850 | -0.53(-1.67%) |
Mar 30, 2022 | 31.44 | 31.54 | 31.31 | 31.42 | 309,457 | -0.06(-0.18%) |
Mar 29, 2022 | 31.40 | 31.54 | 31.18 | 31.48 | 281,737 | +0.47(+1.52%) |
Mar 28, 2022 | 31.04 | 31.05 | 30.81 | 31.01 | 280,631 | -0.18(-0.56%) |
Mar 25, 2022 | 31.08 | 31.23 | 31.00 | 31.18 | 424,281 | +0.16(+0.51%) |
Mar 24, 2022 | 30.95 | 31.06 | 30.82 | 31.03 | 261,511 | +0.18(+0.60%) |
Mar 23, 2022 | 30.79 | 30.97 | 30.78 | 30.84 | 230,049 | -0.22(-0.71%) |
Mar 22, 2022 | 31.27 | 31.27 | 30.98 | 31.06 | 282,644 | +0.29(+0.94%) |
Mar 21, 2022 | 30.81 | 30.91 | 30.67 | 30.77 | 292,138 | +0.07(+0.24%) |
Mar 18, 2022 | 30.39 | 30.74 | 30.33 | 30.70 | 874,097 | +0.12(+0.39%) |
Mar 17, 2022 | 30.21 | 30.65 | 30.21 | 30.58 | 303,946 | +0.25(+0.82%) |
Mar 16, 2022 | 29.91 | 30.35 | 29.75 | 30.33 | 400,455 | +0.81(+2.75%) |
Mar 15, 2022 | 29.46 | 29.59 | 29.21 | 29.52 | 498,636 | +0.15(+0.50%) |
Mar 14, 2022 | 29.60 | 29.67 | 29.28 | 29.37 | 422,610 | +0.21(+0.73%) |
Mar 11, 2022 | 29.50 | 29.61 | 29.13 | 29.16 | 334,997 | -0.12(-0.41%) |
Mar 10, 2022 | 29.27 | 29.44 | 29.14 | 29.28 | 423,216 | -0.13(-0.44%) |
Mar 09, 2022 | 29.26 | 29.66 | 29.15 | 29.41 | 848,783 | +0.85(+2.97%) |
Mar 08, 2022 | 28.50 | 28.98 | 28.37 | 28.56 | 1,377,016 | +0.24(+0.85%) |
Mar 07, 2022 | 28.90 | 28.97 | 28.18 | 28.32 | 847,339 | -0.78(-2.69%) |
Mar 04, 2022 | 29.11 | 29.13 | 28.83 | 29.11 | 654,530 | -0.78(-2.62%) |
Mar 03, 2022 | 30.26 | 30.35 | 29.78 | 29.89 | 308,636 | -0.47(-1.55%) |
Mar 02, 2022 | 30.18 | 30.45 | 30.08 | 30.36 | 316,845 | +0.45(+1.51%) |