Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.80 | 31.82 | 30.75 | 30.95 | 3,896 | +0.08(+0.26%) |
May 27, 2022 | 31.45 | 31.79 | 30.01 | 30.87 | 8,171 | +0.55(+1.83%) |
May 26, 2022 | 29.41 | 30.83 | 29.17 | 30.32 | 7,052 | +1.34(+4.61%) |
May 25, 2022 | 28.99 | 28.99 | 28.98 | 28.98 | 417 | +0.19(+0.65%) |
May 24, 2022 | 30.41 | 30.65 | 28.59 | 28.79 | 5,578 | -1.69(-5.54%) |
May 23, 2022 | 30.44 | 31.23 | 30.44 | 30.48 | 3,438 | -0.47(-1.52%) |
May 20, 2022 | 30.96 | 30.96 | 30.96 | 30.96 | 329 | +0.01(+0.03%) |
May 19, 2022 | 30.95 | 30.95 | 30.95 | 30.95 | 320 | +0.00(+0.00%) |
May 17, 2022 | 30.95 | 280 | +0.51(+1.68%) | |||
May 16, 2022 | 30.49 | 30.49 | 30.43 | 30.43 | 483 | +0.66(+2.21%) |
May 13, 2022 | 32.36 | 32.36 | 29.78 | 29.78 | 696 | -0.84(-2.76%) |
May 12, 2022 | 30.32 | 30.62 | 30.32 | 30.62 | 679 | -0.11(-0.35%) |
May 11, 2022 | 31.55 | 31.55 | 30.73 | 30.73 | 974 | -1.19(-3.72%) |
May 10, 2022 | 31.92 | 31.92 | 31.92 | 31.92 | 193 | +0.02(+0.06%) |
May 09, 2022 | 32.91 | 32.91 | 31.62 | 31.90 | 908 | -0.03(-0.09%) |
May 06, 2022 | 32.60 | 32.90 | 31.93 | 31.93 | 1,445 | -0.78(-2.37%) |
May 05, 2022 | 33.34 | 33.34 | 32.70 | 32.70 | 5,923 | +0.20(+0.60%) |
May 04, 2022 | 32.75 | 32.75 | 32.51 | 32.51 | 666 | +0.04(+0.12%) |
May 02, 2022 | 32.47 | 219 | -0.82(-2.45%) | |||
Apr 29, 2022 | 33.22 | 33.28 | 33.22 | 33.28 | 681 | -0.06(-0.18%) |
Apr 27, 2022 | 33.34 | 178 | -0.35(-1.05%) | |||
Apr 26, 2022 | 33.49 | 34.08 | 33.19 | 33.70 | 5,951 | -0.30(-0.90%) |
Apr 25, 2022 | 33.04 | 34.08 | 33.04 | 34.00 | 7,851 | +0.64(+1.91%) |
Apr 22, 2022 | 33.59 | 33.59 | 32.90 | 33.36 | 5,727 | -0.24(-0.70%) |
Apr 21, 2022 | 33.61 | 33.67 | 33.60 | 33.60 | 3,168 | +0.21(+0.62%) |
Apr 20, 2022 | 34.77 | 34.77 | 33.00 | 33.39 | 4,537 | -0.03(-0.10%) |
Apr 19, 2022 | 33.42 | 33.42 | 33.42 | 33.42 | 475 | +0.05(+0.16%) |
Apr 18, 2022 | 33.15 | 33.94 | 32.44 | 33.37 | 14,099 | -0.23(-0.67%) |
Apr 14, 2022 | 34.12 | 34.32 | 33.21 | 33.60 | 12,541 | -0.34(-0.99%) |
Apr 13, 2022 | 33.09 | 33.93 | 32.70 | 33.93 | 11,781 | +0.93(+2.83%) |
Apr 12, 2022 | 34.18 | 34.18 | 32.60 | 33.00 | 10,055 | -0.74(-2.18%) |
Apr 11, 2022 | 32.56 | 34.20 | 32.42 | 33.73 | 17,085 | +0.95(+2.91%) |
Apr 08, 2022 | 31.75 | 34.18 | 31.47 | 32.78 | 9,732 | -1.00(-2.97%) |
Apr 07, 2022 | 33.29 | 33.98 | 32.42 | 33.78 | 8,558 | +0.39(+1.18%) |
Apr 06, 2022 | 32.56 | 33.51 | 31.85 | 33.39 | 8,308 | +0.20(+0.59%) |
Apr 05, 2022 | 33.59 | 33.81 | 33.15 | 33.19 | 3,380 | +0.00(+0.00%) |
Apr 04, 2022 | 31.72 | 34.77 | 31.52 | 33.19 | 20,099 | +1.51(+4.77%) |
Apr 01, 2022 | 32.24 | 32.24 | 31.68 | 31.68 | 1,097 | +0.24(+0.75%) |
Mar 30, 2022 | 31.45 | 474 | -2.39(-7.05%) | |||
Mar 29, 2022 | 34.16 | 34.77 | 33.83 | 33.83 | 626 | +0.40(+1.20%) |
Mar 28, 2022 | 33.43 | 33.43 | 33.43 | 33.43 | 371 | -1.14(-3.30%) |
Mar 25, 2022 | 34.57 | 34.57 | 34.57 | 34.57 | 237 | +0.60(+1.76%) |
Mar 24, 2022 | 33.45 | 33.97 | 33.45 | 33.97 | 571 | -0.21(-0.60%) |
Mar 23, 2022 | 34.08 | 34.27 | 33.48 | 34.18 | 2,903 | +0.46(+1.37%) |
Mar 22, 2022 | 34.18 | 34.27 | 33.72 | 33.72 | 1,754 | -0.36(-1.06%) |
Mar 21, 2022 | 33.34 | 34.28 | 33.34 | 34.08 | 3,159 | +0.69(+2.06%) |
Mar 18, 2022 | 33.00 | 33.39 | 33.00 | 33.39 | 4,424 | +0.39(+1.19%) |
Mar 17, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 530 | +1.17(+3.67%) |
Mar 16, 2022 | 31.73 | 33.39 | 31.52 | 31.83 | 4,136 | -0.14(-0.43%) |
Mar 15, 2022 | 33.29 | 33.29 | 31.48 | 31.97 | 1,190 | -0.65(-1.99%) |
Mar 14, 2022 | 32.31 | 32.88 | 32.31 | 32.61 | 905 | -0.76(-2.27%) |
Mar 11, 2022 | 33.39 | 33.39 | 33.37 | 33.37 | 1,535 | +1.91(+6.06%) |
Mar 10, 2022 | 31.47 | 31.47 | 31.47 | 31.47 | 886 | -0.64(-1.98%) |
Mar 09, 2022 | 31.46 | 32.10 | 31.46 | 32.10 | 547 | -0.28(-0.85%) |
Mar 08, 2022 | 32.08 | 32.38 | 32.08 | 32.38 | 552 | +0.74(+2.35%) |
Mar 07, 2022 | 32.38 | 32.38 | 31.63 | 31.63 | 514 | -0.47(-1.47%) |
Mar 04, 2022 | 31.45 | 32.10 | 31.45 | 32.10 | 799 | -0.21(-0.64%) |
Mar 02, 2022 | 32.31 | 241 | -0.65(-1.97%) |