Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.99 | 31.12 | 30.80 | 30.96 | 25,455 | -0.23(-0.75%) |
May 27, 2022 | 30.77 | 31.19 | 30.77 | 31.19 | 16,945 | +0.61(+1.99%) |
May 26, 2022 | 30.42 | 30.70 | 30.42 | 30.59 | 15,768 | +0.48(+1.59%) |
May 25, 2022 | 29.84 | 30.19 | 29.81 | 30.11 | 31,139 | +0.12(+0.39%) |
May 24, 2022 | 29.81 | 29.99 | 29.54 | 29.99 | 13,440 | +0.04(+0.14%) |
May 23, 2022 | 29.72 | 30.01 | 29.65 | 29.95 | 23,010 | +0.56(+1.91%) |
May 20, 2022 | 29.56 | 29.62 | 28.91 | 29.38 | 11,064 | -0.03(-0.11%) |
May 19, 2022 | 29.31 | 29.66 | 29.22 | 29.42 | 11,193 | -0.15(-0.49%) |
May 18, 2022 | 30.15 | 30.16 | 29.47 | 29.56 | 23,918 | -1.04(-3.41%) |
May 17, 2022 | 30.43 | 30.65 | 30.36 | 30.60 | 12,936 | +0.37(+1.23%) |
May 16, 2022 | 30.17 | 30.42 | 30.07 | 30.23 | 10,176 | +0.04(+0.13%) |
May 13, 2022 | 29.95 | 30.33 | 29.95 | 30.19 | 24,400 | +0.47(+1.58%) |
May 12, 2022 | 29.58 | 29.81 | 29.31 | 29.73 | 41,365 | +0.03(+0.10%) |
May 11, 2022 | 29.91 | 30.34 | 29.66 | 29.70 | 26,042 | -0.29(-0.95%) |
May 10, 2022 | 30.41 | 30.49 | 29.75 | 29.98 | 23,569 | -0.04(-0.12%) |
May 09, 2022 | 30.41 | 30.41 | 29.96 | 30.02 | 34,828 | -0.77(-2.50%) |
May 06, 2022 | 30.58 | 30.86 | 30.47 | 30.79 | 23,931 | -0.15(-0.50%) |
May 05, 2022 | 31.38 | 31.38 | 30.75 | 30.94 | 10,935 | -0.83(-2.61%) |
May 04, 2022 | 30.99 | 31.81 | 30.95 | 31.77 | 22,996 | +0.78(+2.53%) |
May 03, 2022 | 30.90 | 31.12 | 30.88 | 30.99 | 10,076 | +0.13(+0.43%) |
May 02, 2022 | 30.98 | 30.98 | 30.27 | 30.86 | 26,744 | -0.01(-0.03%) |
Apr 29, 2022 | 31.66 | 31.66 | 30.86 | 30.87 | 13,560 | -0.99(-3.12%) |
Apr 28, 2022 | 31.58 | 31.98 | 31.35 | 31.86 | 30,030 | +0.58(+1.84%) |
Apr 27, 2022 | 31.29 | 31.62 | 31.25 | 31.28 | 46,400 | +0.19(+0.62%) |
Apr 26, 2022 | 31.60 | 31.64 | 31.09 | 31.09 | 41,992 | -0.66(-2.09%) |
Apr 25, 2022 | 31.53 | 31.76 | 31.10 | 31.75 | 54,191 | +0.11(+0.35%) |
Apr 22, 2022 | 32.37 | 32.37 | 31.64 | 31.64 | 51,880 | -0.85(-2.62%) |
Apr 21, 2022 | 32.99 | 33.09 | 32.49 | 32.49 | 78,899 | -0.30(-0.92%) |
Apr 20, 2022 | 32.73 | 32.93 | 32.73 | 32.79 | 19,683 | +0.27(+0.84%) |
Apr 19, 2022 | 32.10 | 32.55 | 32.10 | 32.52 | 11,453 | +0.49(+1.52%) |
Apr 18, 2022 | 32.07 | 32.25 | 31.93 | 32.03 | 16,550 | -0.18(-0.54%) |
Apr 14, 2022 | 32.46 | 32.47 | 32.20 | 32.21 | 12,498 | -0.24(-0.75%) |
Apr 13, 2022 | 32.26 | 32.49 | 32.21 | 32.45 | 9,507 | +0.20(+0.63%) |
Apr 12, 2022 | 32.58 | 32.61 | 32.22 | 32.25 | 10,244 | -0.20(-0.63%) |
Apr 11, 2022 | 32.73 | 32.74 | 32.43 | 32.45 | 14,233 | -0.42(-1.27%) |
Apr 08, 2022 | 32.85 | 33.03 | 32.85 | 32.87 | 11,464 | +0.05(+0.15%) |
Apr 07, 2022 | 32.55 | 32.94 | 32.55 | 32.82 | 8,631 | +0.17(+0.51%) |
Apr 06, 2022 | 32.46 | 32.70 | 32.40 | 32.66 | 18,154 | +0.00(+0.00%) |
Apr 05, 2022 | 32.74 | 33.03 | 32.63 | 32.66 | 23,672 | -0.19(-0.56%) |
Apr 04, 2022 | 32.77 | 32.87 | 32.70 | 32.84 | 11,577 | +0.00(+0.00%) |
Apr 01, 2022 | 32.82 | 32.84 | 32.58 | 32.84 | 9,193 | +0.13(+0.39%) |
Mar 31, 2022 | 33.09 | 33.15 | 32.69 | 32.72 | 17,696 | -0.43(-1.29%) |
Mar 30, 2022 | 33.22 | 33.27 | 33.06 | 33.15 | 19,761 | -0.12(-0.35%) |
Mar 29, 2022 | 33.19 | 33.30 | 33.07 | 33.26 | 20,269 | +0.38(+1.16%) |
Mar 28, 2022 | 32.69 | 32.88 | 32.56 | 32.88 | 13,410 | +0.16(+0.47%) |
Mar 25, 2022 | 32.62 | 32.73 | 32.48 | 32.73 | 42,438 | +0.19(+0.60%) |
Mar 24, 2022 | 32.32 | 32.53 | 32.20 | 32.53 | 24,753 | +0.36(+1.12%) |
Mar 23, 2022 | 32.45 | 32.45 | 32.17 | 32.17 | 27,758 | -0.42(-1.28%) |
Mar 22, 2022 | 32.57 | 32.64 | 32.53 | 32.59 | 29,482 | +0.20(+0.63%) |
Mar 21, 2022 | 32.41 | 32.54 | 32.24 | 32.39 | 18,021 | -0.07(-0.21%) |
Mar 18, 2022 | 32.10 | 32.49 | 32.10 | 32.45 | 17,413 | +0.25(+0.78%) |
Mar 17, 2022 | 31.80 | 32.20 | 31.80 | 32.20 | 19,170 | +0.32(+1.01%) |
Mar 16, 2022 | 31.54 | 31.88 | 31.40 | 31.88 | 20,182 | +0.54(+1.73%) |
Mar 15, 2022 | 30.99 | 31.36 | 30.92 | 31.34 | 8,907 | +0.63(+2.06%) |
Mar 14, 2022 | 30.84 | 31.06 | 30.63 | 30.71 | 16,327 | +0.07(+0.22%) |
Mar 11, 2022 | 31.15 | 31.24 | 30.64 | 30.64 | 24,704 | -0.34(-1.09%) |
Mar 10, 2022 | 30.68 | 30.98 | 30.64 | 30.98 | 22,374 | -0.11(-0.35%) |
Mar 09, 2022 | 31.04 | 31.24 | 30.95 | 31.08 | 25,189 | +0.72(+2.37%) |
Mar 08, 2022 | 30.76 | 31.08 | 30.36 | 30.37 | 21,249 | -0.42(-1.36%) |
Mar 07, 2022 | 31.47 | 31.47 | 30.78 | 30.78 | 34,276 | -0.78(-2.48%) |
Mar 04, 2022 | 31.40 | 31.61 | 31.21 | 31.57 | 15,984 | -0.15(-0.49%) |
Mar 03, 2022 | 31.92 | 31.97 | 31.66 | 31.72 | 19,573 | -0.06(-0.18%) |
Mar 02, 2022 | 31.46 | 31.90 | 31.46 | 31.78 | 7,109 | +0.54(+1.72%) |