Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.21 | 30.55 | 30.04 | 30.35 | 533,936 | -0.07(-0.25%) |
May 27, 2022 | 29.99 | 30.45 | 29.99 | 30.42 | 262,255 | +0.37(+1.25%) |
May 26, 2022 | 30.06 | 30.38 | 29.78 | 30.05 | 355,217 | +0.26(+0.88%) |
May 25, 2022 | 29.55 | 29.97 | 29.33 | 29.78 | 358,544 | +0.25(+0.86%) |
May 24, 2022 | 29.39 | 29.56 | 28.77 | 29.53 | 479,387 | +0.15(+0.51%) |
May 23, 2022 | 29.48 | 29.85 | 29.31 | 29.38 | 329,419 | +0.36(+1.26%) |
May 20, 2022 | 29.17 | 29.33 | 28.56 | 29.02 | 1,509,194 | +0.09(+0.32%) |
May 19, 2022 | 28.96 | 29.39 | 28.82 | 28.92 | 383,357 | -0.34(-1.15%) |
May 18, 2022 | 29.20 | 29.66 | 29.06 | 29.26 | 395,479 | -0.22(-0.76%) |
May 17, 2022 | 28.92 | 29.52 | 28.64 | 29.48 | 321,340 | +1.06(+3.72%) |
May 16, 2022 | 28.43 | 28.74 | 28.14 | 28.43 | 380,006 | -0.11(-0.39%) |
May 13, 2022 | 29.00 | 29.16 | 28.31 | 28.54 | 599,198 | -0.31(-1.06%) |
May 12, 2022 | 28.38 | 28.86 | 28.17 | 28.84 | 653,964 | +0.36(+1.27%) |
May 11, 2022 | 28.59 | 29.08 | 28.46 | 28.48 | 454,203 | -0.01(-0.03%) |
May 10, 2022 | 28.61 | 29.04 | 28.03 | 28.49 | 373,016 | -0.16(-0.55%) |
May 09, 2022 | 28.55 | 29.02 | 28.51 | 28.65 | 557,988 | -0.26(-0.90%) |
May 06, 2022 | 29.06 | 29.20 | 28.52 | 28.91 | 304,152 | -0.20(-0.70%) |
May 05, 2022 | 29.21 | 29.51 | 28.78 | 29.11 | 369,202 | -0.63(-2.12%) |
May 04, 2022 | 28.69 | 29.82 | 28.56 | 29.74 | 422,010 | +1.12(+3.92%) |
May 03, 2022 | 28.30 | 28.63 | 28.09 | 28.62 | 377,980 | +0.30(+1.05%) |
May 02, 2022 | 28.47 | 28.68 | 27.85 | 28.32 | 379,470 | +0.08(+0.30%) |
Apr 29, 2022 | 29.02 | 29.20 | 28.14 | 28.24 | 437,204 | -0.92(-3.15%) |
Apr 28, 2022 | 28.96 | 29.29 | 28.59 | 29.16 | 396,660 | +0.55(+1.91%) |
Apr 27, 2022 | 28.83 | 28.91 | 28.36 | 28.61 | 465,344 | -0.10(-0.36%) |
Apr 26, 2022 | 29.17 | 29.56 | 28.70 | 28.71 | 435,917 | -0.79(-2.67%) |
Apr 25, 2022 | 29.46 | 29.73 | 28.71 | 29.50 | 623,345 | -0.09(-0.31%) |
Apr 22, 2022 | 30.33 | 30.36 | 29.59 | 29.59 | 362,001 | -0.77(-2.54%) |
Apr 21, 2022 | 30.74 | 30.97 | 30.25 | 30.36 | 422,087 | -0.16(-0.52%) |
Apr 20, 2022 | 30.37 | 30.66 | 30.29 | 30.52 | 366,758 | +0.42(+1.39%) |
Apr 19, 2022 | 29.78 | 30.15 | 29.67 | 30.11 | 766,832 | +0.49(+1.66%) |
Apr 18, 2022 | 29.33 | 29.95 | 29.02 | 29.61 | 421,021 | +0.35(+1.21%) |
Apr 14, 2022 | 29.31 | 29.39 | 28.78 | 29.26 | 612,947 | -0.25(-0.85%) |
Apr 13, 2022 | 28.68 | 29.59 | 28.39 | 29.51 | 473,002 | +0.78(+2.71%) |
Apr 12, 2022 | 29.03 | 29.33 | 28.57 | 28.73 | 262,913 | -0.28(-0.96%) |
Apr 11, 2022 | 29.05 | 29.64 | 28.93 | 29.01 | 289,314 | -0.08(-0.29%) |
Apr 08, 2022 | 29.20 | 29.49 | 28.94 | 29.09 | 289,174 | +0.05(+0.16%) |
Apr 07, 2022 | 29.35 | 29.49 | 28.83 | 29.05 | 302,471 | -0.32(-1.11%) |
Apr 06, 2022 | 29.86 | 29.86 | 29.33 | 29.37 | 292,658 | -0.32(-1.06%) |
Apr 05, 2022 | 30.15 | 30.49 | 29.60 | 29.69 | 389,698 | -0.46(-1.54%) |
Apr 04, 2022 | 30.56 | 30.56 | 29.57 | 30.15 | 824,889 | -0.40(-1.31%) |
Apr 01, 2022 | 30.80 | 30.92 | 30.30 | 30.55 | 348,515 | +0.09(+0.30%) |
Mar 31, 2022 | 30.78 | 31.09 | 30.44 | 30.46 | 503,487 | -0.50(-1.62%) |
Mar 30, 2022 | 31.97 | 32.12 | 30.75 | 30.96 | 278,223 | -0.94(-2.94%) |
Mar 29, 2022 | 31.86 | 32.10 | 31.54 | 31.90 | 351,541 | +0.46(+1.48%) |
Mar 28, 2022 | 31.66 | 31.80 | 31.03 | 31.43 | 216,002 | -0.34(-1.08%) |
Mar 25, 2022 | 31.13 | 31.84 | 31.13 | 31.78 | 254,370 | +0.58(+1.84%) |
Mar 24, 2022 | 31.19 | 31.32 | 30.82 | 31.20 | 246,172 | +0.21(+0.69%) |
Mar 23, 2022 | 31.90 | 31.91 | 30.99 | 30.99 | 210,473 | -1.06(-3.30%) |
Mar 22, 2022 | 32.05 | 32.51 | 31.95 | 32.04 | 445,209 | +0.14(+0.44%) |
Mar 21, 2022 | 31.88 | 32.35 | 31.66 | 31.91 | 264,772 | +0.03(+0.09%) |
Mar 18, 2022 | 32.11 | 32.11 | 31.27 | 31.88 | 628,336 | -0.37(-1.15%) |
Mar 17, 2022 | 32.58 | 32.58 | 31.98 | 32.25 | 254,503 | -0.44(-1.33%) |
Mar 16, 2022 | 32.25 | 32.87 | 32.19 | 32.69 | 488,524 | +0.51(+1.59%) |
Mar 15, 2022 | 32.48 | 32.98 | 31.75 | 32.17 | 524,147 | +0.42(+1.31%) |
Mar 14, 2022 | 32.70 | 32.90 | 31.50 | 31.76 | 343,706 | -0.48(-1.50%) |
Mar 11, 2022 | 31.84 | 32.53 | 31.84 | 32.24 | 381,840 | +0.54(+1.70%) |
Mar 10, 2022 | 31.31 | 31.79 | 31.30 | 31.70 | 240,586 | +0.05(+0.15%) |
Mar 09, 2022 | 31.78 | 32.05 | 31.41 | 31.66 | 429,055 | +0.59(+1.91%) |
Mar 08, 2022 | 31.27 | 31.82 | 30.73 | 31.06 | 635,423 | +0.12(+0.39%) |
Mar 07, 2022 | 31.96 | 32.02 | 30.89 | 30.94 | 415,094 | -1.35(-4.17%) |
Mar 04, 2022 | 32.20 | 32.43 | 31.77 | 32.29 | 577,297 | -0.52(-1.58%) |
Mar 03, 2022 | 32.95 | 33.18 | 32.48 | 32.81 | 491,470 | -0.14(-0.42%) |
Mar 02, 2022 | 32.10 | 33.28 | 31.87 | 32.95 | 357,773 | +1.01(+3.17%) |