Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.11 | 31.29 | 31.09 | 31.13 | 5,667 | -0.21(-0.67%) |
May 27, 2022 | 31.23 | 31.34 | 31.22 | 31.34 | 5,225 | +0.62(+2.01%) |
May 26, 2022 | 30.68 | 30.84 | 30.68 | 30.72 | 8,799 | +0.42(+1.37%) |
May 25, 2022 | 29.79 | 30.38 | 29.79 | 30.31 | 23,391 | +0.53(+1.78%) |
May 24, 2022 | 29.41 | 29.79 | 29.32 | 29.78 | 4,092 | -0.02(-0.06%) |
May 23, 2022 | 29.58 | 29.83 | 29.49 | 29.79 | 8,304 | +0.48(+1.62%) |
May 20, 2022 | 29.50 | 29.50 | 28.90 | 29.32 | 2,330 | -0.36(-1.22%) |
May 19, 2022 | 29.48 | 29.68 | 29.34 | 29.68 | 5,206 | -0.36(-1.21%) |
May 18, 2022 | 30.48 | 30.49 | 29.71 | 30.05 | 16,643 | -0.75(-2.42%) |
May 17, 2022 | 30.50 | 30.79 | 30.50 | 30.79 | 7,752 | +0.64(+2.13%) |
May 16, 2022 | 30.08 | 30.20 | 29.99 | 30.15 | 5,195 | +0.24(+0.81%) |
May 13, 2022 | 29.58 | 29.93 | 29.58 | 29.91 | 8,325 | +0.72(+2.47%) |
May 12, 2022 | 28.91 | 29.19 | 28.68 | 29.19 | 21,191 | -0.00(-0.01%) |
May 11, 2022 | 29.54 | 29.90 | 29.19 | 29.19 | 7,583 | -0.17(-0.57%) |
May 10, 2022 | 29.88 | 29.88 | 29.01 | 29.36 | 13,851 | -0.13(-0.44%) |
May 09, 2022 | 29.86 | 29.96 | 29.45 | 29.49 | 3,494 | -1.07(-3.51%) |
May 06, 2022 | 30.63 | 30.69 | 30.28 | 30.56 | 72,058 | +0.04(+0.12%) |
May 05, 2022 | 31.11 | 31.11 | 30.29 | 30.52 | 3,660 | -0.85(-2.70%) |
May 04, 2022 | 30.68 | 31.39 | 30.62 | 31.37 | 9,548 | +0.87(+2.84%) |
May 03, 2022 | 29.91 | 30.54 | 29.91 | 30.50 | 21,755 | +0.80(+2.69%) |
May 02, 2022 | 29.81 | 29.82 | 29.16 | 29.70 | 18,821 | -0.00(-0.00%) |
Apr 29, 2022 | 30.62 | 30.62 | 29.70 | 29.70 | 9,566 | -1.04(-3.40%) |
Apr 28, 2022 | 30.30 | 30.78 | 30.06 | 30.75 | 6,699 | +0.57(+1.89%) |
Apr 27, 2022 | 30.20 | 30.47 | 29.96 | 30.18 | 31,204 | +0.10(+0.35%) |
Apr 26, 2022 | 30.48 | 30.53 | 30.05 | 30.07 | 10,012 | -0.45(-1.48%) |
Apr 25, 2022 | 30.52 | 30.56 | 29.84 | 30.52 | 6,850 | -0.27(-0.87%) |
Apr 22, 2022 | 31.36 | 31.36 | 30.79 | 30.79 | 4,126 | -0.77(-2.43%) |
Apr 21, 2022 | 32.30 | 32.31 | 31.56 | 31.56 | 70,847 | -0.41(-1.27%) |
Apr 20, 2022 | 31.65 | 32.13 | 31.65 | 31.97 | 11,972 | +0.38(+1.21%) |
Apr 19, 2022 | 31.43 | 31.62 | 31.43 | 31.58 | 10,578 | +0.41(+1.32%) |
Apr 18, 2022 | 31.35 | 31.35 | 31.17 | 31.17 | 2,260 | +0.07(+0.21%) |
Apr 14, 2022 | 31.41 | 31.41 | 31.11 | 31.11 | 6,446 | -0.08(-0.25%) |
Apr 13, 2022 | 30.91 | 31.20 | 30.91 | 31.19 | 2,809 | +0.26(+0.86%) |
Apr 12, 2022 | 31.20 | 31.29 | 30.85 | 30.92 | 1,684 | -0.03(-0.09%) |
Apr 11, 2022 | 31.11 | 31.11 | 30.95 | 30.95 | 2,498 | -0.21(-0.69%) |
Apr 08, 2022 | 31.00 | 31.28 | 31.00 | 31.16 | 7,146 | +0.18(+0.59%) |
Apr 07, 2022 | 30.72 | 31.13 | 30.63 | 30.98 | 7,165 | -0.07(-0.22%) |
Apr 06, 2022 | 31.06 | 31.06 | 30.89 | 31.05 | 6,694 | +0.10(+0.33%) |
Apr 05, 2022 | 31.37 | 31.37 | 30.95 | 30.95 | 4,509 | -0.35(-1.13%) |
Apr 04, 2022 | 31.55 | 31.55 | 31.13 | 31.30 | 10,083 | -0.15(-0.47%) |
Apr 01, 2022 | 31.47 | 31.54 | 31.23 | 31.45 | 8,699 | +0.16(+0.52%) |
Mar 31, 2022 | 31.82 | 31.90 | 31.29 | 31.29 | 3,215 | -0.43(-1.37%) |
Mar 30, 2022 | 32.10 | 32.10 | 31.68 | 31.73 | 18,413 | -0.28(-0.88%) |
Mar 29, 2022 | 31.57 | 32.04 | 31.56 | 32.01 | 15,302 | +0.61(+1.94%) |
Mar 28, 2022 | 31.27 | 31.40 | 31.21 | 31.40 | 10,331 | -0.16(-0.49%) |
Mar 25, 2022 | 31.35 | 31.56 | 31.35 | 31.56 | 8,559 | +0.52(+1.67%) |
Mar 24, 2022 | 30.79 | 31.10 | 30.79 | 31.04 | 11,332 | +0.19(+0.60%) |
Mar 23, 2022 | 30.98 | 31.04 | 30.85 | 30.85 | 25,203 | -0.27(-0.87%) |
Mar 22, 2022 | 31.31 | 31.31 | 31.02 | 31.12 | 9,660 | +0.28(+0.90%) |
Mar 21, 2022 | 31.07 | 31.07 | 30.76 | 30.84 | 4,294 | +0.04(+0.12%) |
Mar 18, 2022 | 30.55 | 30.81 | 30.48 | 30.81 | 4,406 | +0.07(+0.24%) |
Mar 17, 2022 | 30.52 | 30.73 | 30.38 | 30.73 | 6,441 | +0.28(+0.92%) |
Mar 16, 2022 | 30.30 | 30.45 | 29.93 | 30.45 | 6,692 | +0.61(+2.05%) |
Mar 15, 2022 | 29.71 | 29.84 | 29.56 | 29.84 | 19,608 | +0.17(+0.56%) |
Mar 14, 2022 | 30.07 | 30.10 | 29.64 | 29.67 | 6,804 | -0.10(-0.35%) |
Mar 11, 2022 | 30.13 | 30.13 | 29.78 | 29.78 | 1,495 | -0.25(-0.83%) |
Mar 10, 2022 | 29.86 | 30.03 | 29.73 | 30.03 | 1,204 | -0.03(-0.09%) |
Mar 09, 2022 | 29.96 | 30.12 | 29.96 | 30.05 | 5,943 | +0.68(+2.31%) |
Mar 08, 2022 | 29.49 | 29.76 | 29.34 | 29.38 | 6,150 | +0.01(+0.03%) |
Mar 07, 2022 | 29.98 | 29.98 | 29.32 | 29.37 | 9,895 | -0.85(-2.80%) |
Mar 04, 2022 | 30.18 | 30.21 | 29.90 | 30.21 | 14,195 | -0.17(-0.55%) |
Mar 03, 2022 | 30.56 | 30.56 | 30.24 | 30.38 | 39,653 | -0.09(-0.30%) |
Mar 02, 2022 | 29.75 | 30.47 | 29.75 | 30.47 | 4,064 | +1.07(+3.63%) |