Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.60 | 30.60 | 30.21 | 30.24 | 85,375 | -0.27(-0.88%) |
May 27, 2022 | 30.92 | 30.92 | 30.51 | 30.51 | 1,225 | -0.40(-1.30%) |
May 26, 2022 | 30.78 | 30.91 | 30.72 | 30.91 | 2,682 | +0.37(+1.21%) |
May 25, 2022 | 31.76 | 31.76 | 30.26 | 30.54 | 10,532 | +0.15(+0.51%) |
May 24, 2022 | 30.64 | 30.64 | 30.39 | 30.39 | 1,683 | -0.04(-0.12%) |
May 20, 2022 | 30.42 | 21 | -0.03(-0.10%) | |||
May 19, 2022 | 30.45 | 30.45 | 30.45 | 30.45 | 788 | +0.56(+1.87%) |
May 18, 2022 | 29.59 | 29.89 | 29.59 | 29.89 | 739 | -0.04(-0.13%) |
May 17, 2022 | 30.07 | 30.17 | 29.89 | 29.93 | 4,437 | -0.18(-0.60%) |
May 16, 2022 | 30.98 | 30.98 | 29.66 | 30.11 | 4,330 | +0.37(+1.24%) |
May 13, 2022 | 29.74 | 29.74 | 29.38 | 29.74 | 951 | +0.90(+3.12%) |
May 12, 2022 | 28.89 | 28.91 | 28.57 | 28.84 | 3,586 | -0.90(-3.03%) |
May 11, 2022 | 29.74 | 30.13 | 29.74 | 29.74 | 2,175 | +0.91(+3.16%) |
May 10, 2022 | 29.78 | 29.79 | 28.82 | 28.83 | 3,647 | -0.93(-3.13%) |
May 09, 2022 | 29.83 | 29.83 | 29.48 | 29.76 | 2,042 | -0.59(-1.94%) |
May 06, 2022 | 30.26 | 30.35 | 30.26 | 30.35 | 1,542 | +0.12(+0.40%) |
May 05, 2022 | 30.31 | 30.36 | 30.22 | 30.23 | 2,985 | -0.25(-0.82%) |
May 03, 2022 | 30.48 | 165 | +0.72(+2.42%) | |||
May 02, 2022 | 30.03 | 30.03 | 28.35 | 29.76 | 1,853 | -0.39(-1.29%) |
Apr 29, 2022 | 30.43 | 30.86 | 30.15 | 30.15 | 6,575 | -0.74(-2.40%) |
Apr 28, 2022 | 30.98 | 31.03 | 30.65 | 30.89 | 3,161 | -0.15(-0.48%) |
Apr 27, 2022 | 31.00 | 31.18 | 30.95 | 31.04 | 3,969 | +0.22(+0.71%) |
Apr 26, 2022 | 31.08 | 31.08 | 30.73 | 30.82 | 1,759 | -0.09(-0.29%) |
Apr 25, 2022 | 31.60 | 31.60 | 30.90 | 30.91 | 1,751 | -0.79(-2.49%) |
Apr 22, 2022 | 31.58 | 31.89 | 31.42 | 31.70 | 4,299 | -0.35(-1.09%) |
Apr 21, 2022 | 32.66 | 32.71 | 31.84 | 32.05 | 4,103 | -0.29(-0.90%) |
Apr 20, 2022 | 32.08 | 32.56 | 32.08 | 32.34 | 10,781 | +0.71(+2.24%) |
Apr 19, 2022 | 29.55 | 31.94 | 29.55 | 31.63 | 3,312 | +0.53(+1.70%) |
Apr 18, 2022 | 31.60 | 31.60 | 31.10 | 31.10 | 745 | -0.62(-1.95%) |
Apr 14, 2022 | 32.00 | 32.22 | 31.71 | 31.72 | 2,815 | -0.20(-0.63%) |
Apr 13, 2022 | 31.46 | 31.95 | 31.34 | 31.92 | 2,531 | +0.31(+0.98%) |
Apr 12, 2022 | 31.55 | 31.68 | 31.46 | 31.61 | 1,362 | -0.19(-0.60%) |
Apr 11, 2022 | 31.78 | 32.20 | 31.50 | 31.80 | 1,788 | -1.51(-4.53%) |
Apr 08, 2022 | 33.61 | 33.63 | 33.31 | 33.31 | 2,761 | -0.33(-0.98%) |
Apr 07, 2022 | 33.48 | 33.64 | 33.45 | 33.64 | 2,126 | +0.06(+0.18%) |
Apr 06, 2022 | 32.60 | 33.58 | 32.35 | 33.58 | 1,589 | +0.23(+0.69%) |
Apr 05, 2022 | 31.69 | 33.40 | 31.69 | 33.35 | 1,051 | +0.40(+1.21%) |
Apr 04, 2022 | 32.84 | 32.95 | 32.80 | 32.95 | 2,900 | -0.17(-0.51%) |
Apr 01, 2022 | 33.22 | 33.24 | 33.02 | 33.12 | 2,981 | -0.39(-1.16%) |
Mar 31, 2022 | 33.25 | 33.80 | 33.25 | 33.51 | 3,263 | +0.35(+1.07%) |
Mar 30, 2022 | 33.27 | 33.29 | 32.94 | 33.16 | 1,244 | +0.38(+1.17%) |
Mar 29, 2022 | 32.73 | 32.79 | 32.73 | 32.77 | 1,385 | +0.07(+0.21%) |
Mar 28, 2022 | 32.72 | 32.80 | 32.70 | 32.70 | 743 | -0.09(-0.27%) |
Mar 25, 2022 | 32.72 | 32.79 | 32.72 | 32.79 | 383 | -0.24(-0.74%) |
Mar 24, 2022 | 33.12 | 33.12 | 33.03 | 33.03 | 470 | +0.16(+0.50%) |
Mar 23, 2022 | 33.00 | 33.00 | 32.83 | 32.87 | 2,298 | -0.21(-0.62%) |
Mar 22, 2022 | 33.07 | 33.08 | 33.07 | 33.08 | 414 | -0.18(-0.56%) |
Mar 21, 2022 | 33.50 | 33.65 | 33.26 | 33.26 | 1,675 | -0.15(-0.45%) |
Mar 18, 2022 | 33.41 | 33.41 | 33.41 | 33.41 | 575 | -0.01(-0.03%) |
Mar 17, 2022 | 33.07 | 33.73 | 33.07 | 33.42 | 1,756 | +0.77(+2.36%) |
Mar 16, 2022 | 32.70 | 32.74 | 32.57 | 32.65 | 4,097 | +0.58(+1.81%) |
Mar 15, 2022 | 30.18 | 32.09 | 30.18 | 32.07 | 1,391 | +0.42(+1.33%) |
Mar 14, 2022 | 32.08 | 32.30 | 31.64 | 31.65 | 1,699 | -0.73(-2.25%) |
Mar 11, 2022 | 32.53 | 32.76 | 32.31 | 32.38 | 1,011 | -0.31(-0.95%) |
Mar 10, 2022 | 32.81 | 32.81 | 32.63 | 32.69 | 774 | +0.28(+0.86%) |
Mar 09, 2022 | 32.84 | 32.91 | 32.41 | 32.41 | 3,554 | +0.11(+0.34%) |
Mar 08, 2022 | 32.06 | 32.91 | 31.95 | 32.30 | 5,455 | +0.24(+0.75%) |
Mar 07, 2022 | 32.32 | 33.78 | 32.06 | 32.06 | 6,276 | +0.08(+0.25%) |
Mar 03, 2022 | 31.98 | 87 | -0.57(-1.75%) | |||
Mar 02, 2022 | 32.52 | 32.77 | 32.52 | 32.55 | 5,404 | +0.00(+0.01%) |