Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.89 | 30.92 | 30.82 | 30.87 | 6,409,215 | -0.10(-0.33%) |
May 27, 2022 | 30.94 | 31.05 | 30.94 | 30.97 | 3,036,064 | +0.04(+0.12%) |
May 26, 2022 | 30.94 | 31.00 | 30.90 | 30.94 | 3,620,582 | +0.06(+0.18%) |
May 25, 2022 | 30.88 | 30.91 | 30.81 | 30.88 | 6,906,994 | +0.10(+0.33%) |
May 24, 2022 | 30.66 | 30.80 | 30.65 | 30.78 | 7,942,427 | +0.19(+0.61%) |
May 23, 2022 | 30.65 | 30.65 | 30.56 | 30.59 | 2,971,410 | -0.05(-0.15%) |
May 20, 2022 | 30.58 | 30.65 | 30.58 | 30.64 | 2,218,547 | +0.06(+0.18%) |
May 19, 2022 | 30.60 | 30.67 | 30.57 | 30.58 | 5,533,555 | +0.08(+0.27%) |
May 18, 2022 | 30.46 | 30.53 | 30.46 | 30.50 | 1,909,062 | +0.01(+0.03%) |
May 17, 2022 | 30.54 | 30.54 | 30.48 | 30.49 | 7,325,423 | -0.12(-0.39%) |
May 16, 2022 | 30.58 | 30.68 | 30.58 | 30.61 | 4,863,338 | +0.06(+0.18%) |
May 13, 2022 | 30.57 | 30.63 | 30.53 | 30.56 | 1,642,157 | -0.07(-0.24%) |
May 12, 2022 | 30.53 | 30.70 | 30.53 | 30.63 | 3,474,856 | +0.05(+0.15%) |
May 11, 2022 | 30.47 | 30.64 | 30.47 | 30.58 | 7,755,944 | +0.04(+0.12%) |
May 10, 2022 | 30.56 | 30.64 | 30.54 | 30.55 | 4,111,454 | +0.03(+0.09%) |
May 09, 2022 | 30.37 | 30.55 | 30.37 | 30.52 | 6,213,615 | +0.09(+0.30%) |
May 06, 2022 | 30.47 | 30.53 | 30.40 | 30.43 | 4,869,988 | -0.11(-0.36%) |
May 05, 2022 | 30.61 | 30.64 | 30.42 | 30.54 | 6,779,168 | -0.17(-0.54%) |
May 04, 2022 | 30.56 | 30.76 | 30.45 | 30.70 | 9,999,373 | +0.17(+0.55%) |
May 03, 2022 | 30.61 | 30.63 | 30.51 | 30.54 | 8,350,544 | +0.06(+0.18%) |
May 02, 2022 | 30.51 | 30.53 | 30.45 | 30.48 | 6,000,563 | -0.12(-0.39%) |
Apr 29, 2022 | 30.64 | 30.64 | 30.54 | 30.60 | 6,337,764 | -0.10(-0.33%) |
Apr 28, 2022 | 30.69 | 30.71 | 30.63 | 30.70 | 9,035,733 | +0.00(+0.00%) |
Apr 27, 2022 | 30.85 | 30.87 | 30.68 | 30.70 | 10,671,066 | -0.13(-0.42%) |
Apr 26, 2022 | 30.87 | 30.93 | 30.80 | 30.83 | 4,579,852 | +0.04(+0.12%) |
Apr 25, 2022 | 30.70 | 30.86 | 30.70 | 30.80 | 7,349,415 | +0.17(+0.54%) |
Apr 22, 2022 | 30.61 | 30.66 | 30.51 | 30.63 | 6,590,582 | +0.00(+0.00%) |
Apr 21, 2022 | 30.76 | 30.79 | 30.58 | 30.63 | 7,661,621 | -0.18(-0.57%) |
Apr 20, 2022 | 30.81 | 30.86 | 30.77 | 30.81 | 5,073,298 | +0.10(+0.33%) |
Apr 19, 2022 | 30.79 | 30.81 | 30.69 | 30.70 | 4,272,964 | -0.17(-0.54%) |
Apr 18, 2022 | 30.94 | 30.94 | 30.84 | 30.87 | 5,214,326 | -0.07(-0.24%) |
Apr 14, 2022 | 31.06 | 31.12 | 30.94 | 30.94 | 2,593,332 | -0.18(-0.56%) |
Apr 13, 2022 | 31.09 | 31.16 | 31.06 | 31.12 | 3,960,352 | +0.06(+0.21%) |
Apr 12, 2022 | 31.06 | 31.13 | 31.02 | 31.06 | 2,682,042 | +0.10(+0.33%) |
Apr 11, 2022 | 30.96 | 31.00 | 30.92 | 30.95 | 5,225,794 | -0.10(-0.33%) |
Apr 08, 2022 | 31.10 | 31.12 | 31.03 | 31.06 | 10,616,481 | -0.11(-0.36%) |
Apr 07, 2022 | 31.22 | 31.26 | 31.16 | 31.17 | 4,022,114 | -0.04(-0.12%) |
Apr 06, 2022 | 31.13 | 31.30 | 31.12 | 31.20 | 8,692,757 | -0.07(-0.24%) |
Apr 05, 2022 | 31.48 | 31.48 | 31.27 | 31.28 | 6,428,546 | -0.22(-0.70%) |
Apr 04, 2022 | 31.47 | 31.58 | 31.46 | 31.50 | 8,067,008 | +0.03(+0.09%) |
Apr 01, 2022 | 31.40 | 31.51 | 31.38 | 31.47 | 7,367,968 | -0.04(-0.13%) |
Mar 31, 2022 | 31.51 | 31.59 | 31.50 | 31.51 | 8,441,471 | +0.00(+0.00%) |
Mar 30, 2022 | 31.44 | 31.52 | 31.42 | 31.51 | 6,098,653 | +0.04(+0.12%) |
Mar 29, 2022 | 31.37 | 31.62 | 31.35 | 31.48 | 8,358,994 | +0.15(+0.47%) |
Mar 28, 2022 | 31.28 | 31.37 | 31.28 | 31.33 | 6,530,662 | +0.04(+0.12%) |
Mar 25, 2022 | 31.38 | 31.39 | 31.25 | 31.29 | 5,374,514 | -0.17(-0.53%) |
Mar 24, 2022 | 31.40 | 31.48 | 31.34 | 31.46 | 5,047,537 | -0.02(-0.06%) |
Mar 23, 2022 | 31.44 | 31.51 | 31.43 | 31.48 | 2,813,473 | +0.02(+0.06%) |
Mar 22, 2022 | 31.38 | 31.47 | 31.38 | 31.46 | 6,204,423 | -0.03(-0.09%) |
Mar 21, 2022 | 31.61 | 31.64 | 31.47 | 31.49 | 8,514,726 | -0.23(-0.73%) |
Mar 18, 2022 | 31.66 | 31.73 | 31.66 | 31.72 | 8,853,678 | +0.03(+0.09%) |
Mar 17, 2022 | 31.57 | 31.72 | 31.57 | 31.69 | 6,766,388 | +0.12(+0.38%) |
Mar 16, 2022 | 31.58 | 31.61 | 31.39 | 31.57 | 5,022,602 | +0.03(+0.09%) |
Mar 15, 2022 | 31.52 | 31.57 | 31.49 | 31.54 | 4,577,637 | +0.07(+0.23%) |
Mar 14, 2022 | 31.57 | 31.57 | 31.45 | 31.47 | 6,547,766 | -0.23(-0.73%) |
Mar 11, 2022 | 31.75 | 31.76 | 31.69 | 31.70 | 2,789,304 | -0.05(-0.15%) |
Mar 10, 2022 | 31.78 | 31.82 | 31.71 | 31.74 | 5,998,324 | -0.16(-0.49%) |
Mar 09, 2022 | 31.92 | 31.92 | 31.87 | 31.90 | 5,282,814 | +0.00(+0.00%) |
Mar 08, 2022 | 31.91 | 31.97 | 31.85 | 31.90 | 11,553,319 | -0.13(-0.40%) |
Mar 07, 2022 | 32.11 | 32.18 | 32.03 | 32.03 | 5,947,141 | -0.20(-0.63%) |
Mar 04, 2022 | 32.30 | 32.33 | 32.21 | 32.23 | 3,678,833 | +0.01(+0.03%) |
Mar 03, 2022 | 32.21 | 32.25 | 32.19 | 32.22 | 5,859,748 | +0.05(+0.14%) |
Mar 02, 2022 | 32.30 | 32.33 | 32.17 | 32.18 | 4,984,581 | -0.25(-0.77%) |