Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.79 | 30.08 | 29.53 | 30.01 | 585,968 | -0.05(-0.18%) |
May 27, 2022 | 29.37 | 30.17 | 29.37 | 30.07 | 307,141 | +0.80(+2.74%) |
May 26, 2022 | 29.43 | 29.60 | 29.25 | 29.27 | 172,950 | +0.18(+0.61%) |
May 25, 2022 | 28.72 | 29.28 | 28.68 | 29.09 | 164,787 | +0.25(+0.85%) |
May 24, 2022 | 28.17 | 28.91 | 27.82 | 28.84 | 191,891 | +0.45(+1.58%) |
May 23, 2022 | 28.32 | 28.53 | 27.70 | 28.40 | 243,163 | +0.50(+1.80%) |
May 20, 2022 | 28.31 | 28.31 | 27.26 | 27.89 | 331,683 | -0.19(-0.69%) |
May 19, 2022 | 28.86 | 28.98 | 28.09 | 28.09 | 319,173 | -0.74(-2.56%) |
May 18, 2022 | 29.34 | 29.41 | 28.62 | 28.83 | 328,569 | -0.71(-2.41%) |
May 17, 2022 | 29.13 | 29.62 | 28.97 | 29.54 | 248,632 | +0.65(+2.25%) |
May 16, 2022 | 28.91 | 29.21 | 28.66 | 28.89 | 287,926 | -0.06(-0.21%) |
May 13, 2022 | 28.64 | 29.05 | 28.25 | 28.95 | 381,505 | +0.48(+1.70%) |
May 12, 2022 | 28.21 | 28.54 | 27.84 | 28.47 | 347,014 | +0.37(+1.32%) |
May 11, 2022 | 28.65 | 29.34 | 27.96 | 28.10 | 280,322 | -0.37(-1.30%) |
May 10, 2022 | 29.50 | 29.63 | 28.14 | 28.47 | 313,511 | -0.71(-2.44%) |
May 09, 2022 | 30.03 | 30.11 | 28.98 | 29.18 | 334,113 | -1.08(-3.58%) |
May 06, 2022 | 30.44 | 30.68 | 29.86 | 30.26 | 213,813 | -0.40(-1.32%) |
May 05, 2022 | 31.34 | 31.57 | 30.37 | 30.67 | 299,902 | -1.03(-3.25%) |
May 04, 2022 | 31.85 | 32.31 | 30.94 | 31.70 | 269,067 | +0.47(+1.49%) |
May 03, 2022 | 30.97 | 31.40 | 30.43 | 31.23 | 306,577 | +0.19(+0.62%) |
May 02, 2022 | 32.32 | 32.32 | 30.71 | 31.04 | 367,901 | -1.18(-3.66%) |
Apr 29, 2022 | 33.29 | 33.39 | 32.16 | 32.22 | 564,636 | -1.18(-3.53%) |
Apr 28, 2022 | 33.03 | 33.54 | 32.51 | 33.39 | 330,547 | +0.64(+1.96%) |
Apr 27, 2022 | 31.43 | 33.05 | 31.15 | 32.75 | 617,538 | +1.20(+3.79%) |
Apr 26, 2022 | 31.83 | 32.35 | 31.56 | 31.56 | 345,025 | -0.62(-1.92%) |
Apr 25, 2022 | 32.03 | 32.20 | 31.41 | 32.17 | 406,269 | +0.04(+0.14%) |
Apr 22, 2022 | 32.39 | 32.51 | 32.08 | 32.13 | 303,136 | -0.32(-0.98%) |
Apr 21, 2022 | 32.66 | 32.73 | 32.42 | 32.44 | 307,342 | +0.06(+0.19%) |
Apr 20, 2022 | 32.36 | 32.79 | 32.30 | 32.38 | 348,432 | +0.36(+1.13%) |
Apr 19, 2022 | 31.63 | 32.22 | 31.63 | 32.02 | 258,623 | +0.49(+1.56%) |
Apr 18, 2022 | 31.59 | 31.93 | 31.33 | 31.53 | 254,623 | -0.24(-0.75%) |
Apr 14, 2022 | 31.96 | 32.16 | 31.66 | 31.77 | 207,635 | -0.03(-0.08%) |
Apr 13, 2022 | 31.20 | 31.89 | 30.99 | 31.79 | 365,214 | +0.66(+2.12%) |
Apr 12, 2022 | 31.26 | 31.67 | 31.05 | 31.13 | 356,201 | +0.01(+0.03%) |
Apr 11, 2022 | 31.42 | 32.23 | 30.89 | 31.12 | 753,128 | -0.38(-1.20%) |
Apr 08, 2022 | 31.63 | 31.94 | 31.42 | 31.50 | 625,263 | -0.26(-0.80%) |
Apr 07, 2022 | 32.42 | 32.42 | 31.55 | 31.76 | 331,477 | -0.88(-2.70%) |
Apr 06, 2022 | 32.36 | 32.80 | 32.10 | 32.64 | 374,033 | +0.20(+0.62%) |
Apr 05, 2022 | 33.34 | 33.83 | 32.37 | 32.44 | 287,546 | -0.85(-2.56%) |
Apr 04, 2022 | 34.12 | 34.12 | 33.03 | 33.29 | 266,001 | -0.78(-2.30%) |
Apr 01, 2022 | 33.47 | 34.08 | 33.47 | 34.07 | 376,486 | +0.72(+2.16%) |
Mar 31, 2022 | 33.74 | 34.02 | 33.31 | 33.35 | 390,416 | -0.51(-1.51%) |
Mar 30, 2022 | 34.22 | 34.42 | 33.79 | 33.86 | 152,740 | -0.33(-0.95%) |
Mar 29, 2022 | 33.03 | 34.29 | 33.03 | 34.19 | 607,032 | +1.53(+4.69%) |
Mar 28, 2022 | 32.38 | 32.66 | 32.01 | 32.66 | 352,237 | +0.18(+0.54%) |
Mar 25, 2022 | 31.78 | 32.50 | 31.78 | 32.48 | 290,580 | +0.74(+2.33%) |
Mar 24, 2022 | 31.63 | 31.85 | 31.44 | 31.74 | 317,496 | +0.04(+0.11%) |
Mar 23, 2022 | 32.00 | 32.19 | 31.62 | 31.70 | 331,585 | -0.40(-1.26%) |
Mar 22, 2022 | 32.12 | 32.55 | 32.01 | 32.11 | 436,588 | +0.12(+0.39%) |
Mar 21, 2022 | 32.50 | 32.79 | 31.92 | 31.99 | 267,698 | -0.66(-2.02%) |
Mar 18, 2022 | 32.79 | 32.79 | 32.33 | 32.65 | 491,672 | -0.07(-0.22%) |
Mar 17, 2022 | 31.92 | 32.73 | 31.91 | 32.72 | 180,140 | +0.70(+2.17%) |
Mar 16, 2022 | 32.02 | 32.20 | 31.24 | 32.02 | 357,711 | +0.27(+0.86%) |
Mar 15, 2022 | 31.92 | 32.32 | 31.52 | 31.75 | 374,523 | -0.05(-0.17%) |
Mar 14, 2022 | 32.19 | 32.19 | 31.54 | 31.80 | 243,847 | -0.23(-0.71%) |
Mar 11, 2022 | 32.38 | 32.81 | 31.94 | 32.03 | 226,305 | -0.31(-0.95%) |
Mar 10, 2022 | 31.74 | 32.44 | 31.50 | 32.34 | 238,029 | +0.18(+0.57%) |
Mar 09, 2022 | 32.59 | 33.02 | 32.11 | 32.15 | 464,331 | -0.11(-0.33%) |
Mar 08, 2022 | 32.43 | 32.70 | 32.00 | 32.26 | 340,522 | -0.08(-0.24%) |
Mar 07, 2022 | 32.91 | 32.91 | 32.30 | 32.34 | 194,563 | -0.48(-1.46%) |
Mar 04, 2022 | 32.10 | 32.84 | 31.99 | 32.82 | 309,038 | +0.38(+1.18%) |
Mar 03, 2022 | 32.49 | 32.57 | 32.10 | 32.43 | 198,166 | +0.12(+0.38%) |
Mar 02, 2022 | 31.81 | 32.46 | 31.61 | 32.31 | 242,425 | +0.68(+2.15%) |