Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.25 | 31.29 | 31.00 | 31.00 | 39,795 | -0.25(-0.79%) |
May 27, 2022 | 31.20 | 31.27 | 31.17 | 31.25 | 23,654 | +0.28(+0.89%) |
May 26, 2022 | 30.79 | 31.03 | 30.77 | 30.97 | 52,039 | +0.37(+1.21%) |
May 25, 2022 | 30.52 | 30.71 | 30.32 | 30.60 | 55,966 | +0.16(+0.51%) |
May 24, 2022 | 30.32 | 30.55 | 30.24 | 30.44 | 17,826 | -0.15(-0.48%) |
May 23, 2022 | 30.42 | 30.61 | 30.34 | 30.59 | 13,006 | +0.57(+1.90%) |
May 20, 2022 | 30.14 | 30.14 | 29.62 | 30.02 | 13,760 | +0.25(+0.84%) |
May 19, 2022 | 29.59 | 29.93 | 29.49 | 29.77 | 22,698 | +0.35(+1.19%) |
May 18, 2022 | 29.80 | 29.94 | 29.40 | 29.42 | 36,152 | -0.60(-2.00%) |
May 17, 2022 | 29.91 | 30.07 | 29.89 | 30.02 | 21,476 | +0.65(+2.23%) |
May 16, 2022 | 29.26 | 29.53 | 29.17 | 29.37 | 67,364 | +0.09(+0.29%) |
May 13, 2022 | 29.00 | 29.33 | 29.00 | 29.28 | 45,608 | +0.70(+2.45%) |
May 12, 2022 | 28.34 | 28.74 | 28.26 | 28.58 | 172,309 | -0.09(-0.31%) |
May 11, 2022 | 29.17 | 29.30 | 28.66 | 28.67 | 48,546 | -0.05(-0.17%) |
May 10, 2022 | 28.90 | 29.03 | 28.55 | 28.72 | 16,113 | +0.11(+0.38%) |
May 09, 2022 | 29.10 | 29.10 | 28.58 | 28.61 | 31,977 | -0.91(-3.07%) |
May 06, 2022 | 29.60 | 29.80 | 29.34 | 29.52 | 23,022 | +0.03(+0.09%) |
May 05, 2022 | 29.99 | 29.99 | 29.35 | 29.49 | 8,928 | -0.89(-2.94%) |
May 04, 2022 | 29.70 | 30.41 | 29.69 | 30.39 | 10,123 | +0.51(+1.69%) |
May 03, 2022 | 29.80 | 29.95 | 29.80 | 29.88 | 18,214 | +0.40(+1.35%) |
May 02, 2022 | 29.54 | 29.59 | 29.19 | 29.48 | 7,475 | -0.07(-0.22%) |
Apr 29, 2022 | 29.98 | 30.01 | 29.55 | 29.55 | 40,535 | -0.23(-0.78%) |
Apr 28, 2022 | 29.46 | 29.85 | 29.36 | 29.78 | 14,215 | +0.44(+1.50%) |
Apr 27, 2022 | 29.24 | 29.52 | 29.18 | 29.34 | 29,659 | +0.21(+0.73%) |
Apr 26, 2022 | 29.29 | 29.38 | 29.12 | 29.12 | 61,934 | -0.68(-2.27%) |
Apr 25, 2022 | 29.75 | 29.81 | 29.42 | 29.80 | 25,672 | -0.36(-1.19%) |
Apr 22, 2022 | 30.61 | 30.61 | 30.11 | 30.16 | 18,545 | -0.52(-1.68%) |
Apr 21, 2022 | 31.32 | 31.42 | 30.64 | 30.68 | 30,118 | -0.61(-1.97%) |
Apr 20, 2022 | 31.15 | 31.33 | 31.15 | 31.29 | 25,843 | +0.27(+0.87%) |
Apr 19, 2022 | 30.99 | 31.02 | 30.92 | 31.02 | 13,284 | +0.19(+0.62%) |
Apr 18, 2022 | 30.88 | 30.95 | 30.78 | 30.83 | 16,485 | -0.15(-0.49%) |
Apr 14, 2022 | 31.02 | 31.04 | 30.95 | 30.98 | 13,712 | -0.08(-0.24%) |
Apr 13, 2022 | 30.80 | 31.06 | 30.75 | 31.06 | 15,788 | +0.45(+1.47%) |
Apr 12, 2022 | 30.64 | 30.93 | 30.59 | 30.61 | 13,966 | +0.05(+0.18%) |
Apr 11, 2022 | 30.84 | 30.84 | 30.55 | 30.55 | 10,912 | -0.32(-1.04%) |
Apr 08, 2022 | 30.79 | 30.98 | 30.77 | 30.87 | 16,929 | +0.11(+0.37%) |
Apr 07, 2022 | 30.58 | 30.81 | 30.49 | 30.76 | 13,162 | +0.07(+0.23%) |
Apr 06, 2022 | 30.64 | 30.78 | 30.62 | 30.69 | 22,576 | -0.27(-0.86%) |
Apr 05, 2022 | 31.19 | 31.36 | 30.87 | 30.96 | 8,915 | -0.60(-1.92%) |
Apr 04, 2022 | 31.47 | 31.64 | 31.47 | 31.56 | 12,302 | +0.06(+0.20%) |
Apr 01, 2022 | 31.48 | 31.50 | 31.34 | 31.50 | 9,116 | +0.30(+0.95%) |
Mar 31, 2022 | 31.48 | 31.54 | 31.20 | 31.20 | 18,055 | -0.46(-1.47%) |
Mar 30, 2022 | 31.79 | 31.86 | 31.64 | 31.66 | 9,216 | -0.10(-0.30%) |
Mar 29, 2022 | 31.84 | 31.84 | 31.49 | 31.76 | 338,501 | +0.46(+1.47%) |
Mar 28, 2022 | 31.16 | 31.36 | 31.11 | 31.30 | 19,221 | -0.18(-0.57%) |
Mar 25, 2022 | 31.23 | 31.48 | 31.23 | 31.48 | 2,484 | +0.07(+0.22%) |
Mar 24, 2022 | 31.35 | 31.45 | 31.30 | 31.41 | 13,431 | -0.09(-0.27%) |
Mar 23, 2022 | 31.51 | 31.65 | 31.48 | 31.50 | 17,753 | -0.25(-0.80%) |
Mar 22, 2022 | 31.97 | 31.97 | 31.63 | 31.75 | 17,486 | +0.23(+0.72%) |
Mar 21, 2022 | 31.55 | 31.66 | 31.45 | 31.52 | 17,901 | +0.11(+0.36%) |
Mar 18, 2022 | 31.06 | 31.46 | 31.03 | 31.41 | 15,712 | +0.22(+0.70%) |
Mar 17, 2022 | 31.00 | 31.30 | 31.00 | 31.19 | 12,597 | +0.25(+0.81%) |
Mar 16, 2022 | 30.33 | 30.96 | 30.33 | 30.94 | 14,056 | +0.85(+2.82%) |
Mar 15, 2022 | 29.86 | 30.14 | 29.81 | 30.09 | 22,848 | +0.13(+0.42%) |
Mar 14, 2022 | 30.17 | 30.22 | 29.83 | 29.96 | 17,084 | +0.07(+0.24%) |
Mar 11, 2022 | 30.18 | 30.28 | 29.82 | 29.89 | 18,149 | -0.04(-0.13%) |
Mar 10, 2022 | 29.88 | 30.12 | 29.88 | 29.93 | 27,001 | -0.34(-1.13%) |
Mar 09, 2022 | 29.98 | 30.40 | 29.98 | 30.27 | 21,256 | +0.80(+2.70%) |
Mar 08, 2022 | 29.72 | 29.93 | 29.34 | 29.48 | 71,907 | +0.13(+0.43%) |
Mar 07, 2022 | 29.89 | 29.89 | 29.21 | 29.35 | 42,908 | -0.74(-2.46%) |
Mar 04, 2022 | 29.89 | 30.09 | 29.86 | 30.09 | 14,746 | -0.65(-2.10%) |
Mar 03, 2022 | 31.31 | 31.31 | 30.63 | 30.74 | 25,965 | -0.47(-1.52%) |
Mar 02, 2022 | 30.95 | 31.25 | 30.95 | 31.21 | 12,744 | +0.53(+1.73%) |