Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.90 | 30.42 | 29.71 | 29.89 | 85,325 | -0.34(-1.14%) |
May 27, 2022 | 30.25 | 30.34 | 29.96 | 30.23 | 52,050 | +0.11(+0.38%) |
May 26, 2022 | 29.58 | 30.25 | 29.58 | 30.12 | 48,431 | -0.35(-1.15%) |
May 25, 2022 | 29.87 | 30.57 | 29.87 | 30.47 | 46,618 | -0.45(-1.46%) |
May 24, 2022 | 30.80 | 30.95 | 30.67 | 30.92 | 48,078 | +0.12(+0.39%) |
May 23, 2022 | 30.84 | 31.15 | 30.80 | 30.80 | 104,857 | +0.26(+0.85%) |
May 20, 2022 | 30.64 | 30.64 | 30.15 | 30.54 | 70,241 | -0.45(-1.45%) |
May 19, 2022 | 30.97 | 31.26 | 30.83 | 30.99 | 116,849 | -0.24(-0.77%) |
May 18, 2022 | 31.80 | 31.80 | 31.19 | 31.23 | 782,956 | +0.67(+2.19%) |
May 17, 2022 | 30.21 | 30.68 | 30.21 | 30.56 | 465,354 | +1.07(+3.63%) |
May 16, 2022 | 29.90 | 29.90 | 29.31 | 29.49 | 71,441 | -0.38(-1.27%) |
May 13, 2022 | 28.86 | 30.25 | 28.86 | 29.87 | 504,624 | +0.98(+3.39%) |
May 12, 2022 | 28.69 | 29.00 | 27.85 | 28.89 | 262,069 | -0.08(-0.28%) |
May 11, 2022 | 30.00 | 30.00 | 28.97 | 28.97 | 82,111 | -0.73(-2.46%) |
May 10, 2022 | 29.93 | 30.36 | 29.68 | 29.70 | 118,458 | -0.93(-3.04%) |
May 09, 2022 | 31.45 | 31.45 | 30.48 | 30.63 | 97,158 | -0.82(-2.61%) |
May 06, 2022 | 31.18 | 31.54 | 31.06 | 31.45 | 515,871 | +1.38(+4.59%) |
May 05, 2022 | 30.85 | 30.85 | 29.85 | 30.07 | 98,765 | -0.55(-1.81%) |
May 04, 2022 | 29.43 | 31.17 | 29.43 | 30.62 | 62,449 | +0.18(+0.61%) |
May 03, 2022 | 30.04 | 30.45 | 30.04 | 30.44 | 79,739 | +0.42(+1.40%) |
May 02, 2022 | 30.99 | 30.99 | 29.66 | 30.02 | 163,877 | -0.99(-3.19%) |
Apr 29, 2022 | 30.70 | 31.01 | 30.32 | 31.01 | 59,934 | +0.27(+0.88%) |
Apr 28, 2022 | 30.41 | 31.27 | 30.41 | 30.74 | 102,537 | +1.12(+3.78%) |
Apr 27, 2022 | 28.74 | 29.85 | 28.74 | 29.62 | 80,447 | +0.32(+1.09%) |
Apr 26, 2022 | 30.74 | 30.74 | 29.29 | 29.30 | 85,002 | -0.48(-1.61%) |
Apr 25, 2022 | 29.62 | 29.88 | 29.40 | 29.78 | 102,591 | +0.50(+1.71%) |
Apr 22, 2022 | 29.87 | 30.18 | 29.14 | 29.28 | 224,935 | -0.14(-0.48%) |
Apr 21, 2022 | 29.75 | 30.00 | 29.30 | 29.42 | 417,117 | -0.23(-0.78%) |
Apr 20, 2022 | 29.19 | 29.89 | 29.19 | 29.65 | 64,744 | +0.36(+1.23%) |
Apr 19, 2022 | 28.30 | 29.30 | 28.30 | 29.29 | 179,095 | -0.37(-1.25%) |
Apr 18, 2022 | 29.83 | 30.15 | 29.58 | 29.66 | 75,993 | -0.17(-0.57%) |
Apr 14, 2022 | 30.09 | 30.36 | 29.74 | 29.83 | 101,480 | -0.45(-1.49%) |
Apr 13, 2022 | 30.18 | 30.41 | 30.08 | 30.28 | 111,756 | +0.90(+3.06%) |
Apr 12, 2022 | 29.71 | 29.79 | 28.89 | 29.38 | 126,957 | -0.06(-0.20%) |
Apr 11, 2022 | 29.79 | 29.79 | 29.25 | 29.44 | 96,472 | -0.61(-2.03%) |
Apr 08, 2022 | 29.81 | 30.10 | 29.71 | 30.05 | 98,515 | -0.09(-0.30%) |
Apr 07, 2022 | 30.11 | 30.19 | 29.73 | 30.14 | 67,939 | -0.23(-0.76%) |
Apr 06, 2022 | 30.11 | 30.39 | 29.90 | 30.37 | 59,141 | +0.22(+0.73%) |
Apr 05, 2022 | 30.82 | 30.82 | 30.01 | 30.15 | 121,553 | -0.81(-2.62%) |
Apr 04, 2022 | 30.66 | 30.97 | 30.66 | 30.96 | 98,939 | +0.76(+2.52%) |
Apr 01, 2022 | 30.20 | 30.64 | 29.94 | 30.20 | 69,522 | +0.18(+0.60%) |
Mar 31, 2022 | 29.83 | 30.64 | 29.83 | 30.02 | 91,916 | -0.32(-1.05%) |
Mar 30, 2022 | 31.69 | 31.69 | 30.34 | 30.34 | 50,079 | +0.17(+0.57%) |
Mar 29, 2022 | 29.09 | 30.29 | 29.09 | 30.17 | 50,162 | +0.53(+1.78%) |
Mar 28, 2022 | 29.54 | 30.14 | 29.54 | 29.64 | 155,142 | -0.66(-2.16%) |
Mar 25, 2022 | 30.14 | 30.38 | 30.11 | 30.30 | 125,084 | +0.12(+0.41%) |
Mar 24, 2022 | 30.87 | 30.87 | 29.92 | 30.17 | 180,735 | +0.15(+0.50%) |
Mar 23, 2022 | 30.75 | 30.75 | 30.00 | 30.02 | 308,459 | -0.08(-0.27%) |
Mar 22, 2022 | 29.50 | 30.14 | 29.50 | 30.10 | 296,228 | +0.16(+0.54%) |
Mar 21, 2022 | 28.91 | 30.27 | 28.91 | 29.94 | 62,558 | -0.08(-0.27%) |
Mar 18, 2022 | 29.46 | 30.36 | 29.00 | 30.02 | 137,024 | +0.14(+0.47%) |
Mar 17, 2022 | 29.53 | 29.99 | 29.31 | 29.88 | 150,959 | -0.07(-0.25%) |
Mar 16, 2022 | 29.70 | 30.17 | 29.11 | 29.95 | 776,899 | +1.32(+4.63%) |
Mar 15, 2022 | 27.89 | 28.63 | 27.89 | 28.63 | 500,180 | +0.34(+1.20%) |
Mar 14, 2022 | 28.27 | 28.56 | 28.18 | 28.29 | 354,917 | +0.60(+2.17%) |
Mar 11, 2022 | 27.49 | 28.59 | 27.49 | 27.69 | 181,179 | -0.37(-1.32%) |
Mar 10, 2022 | 27.22 | 28.15 | 27.22 | 28.06 | 206,772 | -0.33(-1.16%) |
Mar 09, 2022 | 27.22 | 28.56 | 27.22 | 28.39 | 113,124 | +1.34(+4.95%) |
Mar 08, 2022 | 25.60 | 27.22 | 25.60 | 27.05 | 375,849 | +0.49(+1.84%) |
Mar 07, 2022 | 26.78 | 26.79 | 26.32 | 26.56 | 255,739 | -0.96(-3.49%) |
Mar 04, 2022 | 28.05 | 28.11 | 27.39 | 27.52 | 147,571 | -0.58(-2.06%) |
Mar 03, 2022 | 28.28 | 28.33 | 27.97 | 28.10 | 168,401 | -0.71(-2.48%) |
Mar 02, 2022 | 28.41 | 29.11 | 28.41 | 28.81 | 169,262 | -0.24(-0.81%) |