Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.98 | 30.07 | 29.88 | 29.88 | 859 | -0.01(-0.02%) |
May 27, 2022 | 29.75 | 29.93 | 29.68 | 29.89 | 45,888 | +0.34(+1.14%) |
May 26, 2022 | 29.55 | 29.60 | 29.55 | 29.55 | 37,236 | +0.25(+0.86%) |
May 25, 2022 | 29.30 | 29.30 | 29.30 | 29.30 | 24 | +0.16(+0.54%) |
May 24, 2022 | 29.20 | 29.21 | 29.14 | 29.14 | 900 | -0.21(-0.71%) |
May 23, 2022 | 29.35 | 29.35 | 29.35 | 29.35 | 5 | +0.31(+1.08%) |
May 20, 2022 | 29.28 | 29.28 | 28.69 | 29.03 | 1,127 | -0.03(-0.10%) |
May 19, 2022 | 28.87 | 29.18 | 28.87 | 29.06 | 19,272 | +0.18(+0.63%) |
May 18, 2022 | 29.23 | 29.23 | 28.88 | 28.88 | 1,124 | -0.57(-1.92%) |
May 17, 2022 | 29.34 | 29.48 | 29.34 | 29.45 | 1,645 | +0.41(+1.40%) |
May 16, 2022 | 28.99 | 29.12 | 28.94 | 29.04 | 25,240 | +0.10(+0.35%) |
May 13, 2022 | 28.73 | 29.06 | 28.73 | 28.94 | 1,239 | +0.51(+1.79%) |
May 12, 2022 | 28.45 | 28.45 | 28.24 | 28.43 | 3,846 | -0.15(-0.53%) |
May 11, 2022 | 28.86 | 29.06 | 28.58 | 28.58 | 1,354 | -0.07(-0.23%) |
May 10, 2022 | 29.11 | 29.11 | 28.46 | 28.65 | 1,496 | -0.16(-0.56%) |
May 09, 2022 | 29.25 | 29.28 | 28.77 | 28.81 | 12,261 | -0.84(-2.84%) |
May 06, 2022 | 29.71 | 29.82 | 29.52 | 29.65 | 73,182 | -0.06(-0.20%) |
May 05, 2022 | 30.14 | 30.14 | 29.64 | 29.71 | 1,940 | -0.69(-2.28%) |
May 04, 2022 | 30.06 | 30.41 | 29.96 | 30.41 | 4,473 | +0.38(+1.26%) |
May 03, 2022 | 29.84 | 30.15 | 29.81 | 30.03 | 23,859 | +0.32(+1.06%) |
May 02, 2022 | 29.49 | 29.71 | 29.40 | 29.71 | 24,474 | -0.00(-0.01%) |
Apr 29, 2022 | 30.01 | 30.01 | 29.72 | 29.72 | 642 | -0.50(-1.64%) |
Apr 28, 2022 | 30.21 | 30.31 | 30.21 | 30.21 | 1,860 | +0.52(+1.75%) |
Apr 27, 2022 | 29.62 | 29.69 | 29.62 | 29.69 | 755 | +0.07(+0.22%) |
Apr 26, 2022 | 29.96 | 29.96 | 29.63 | 29.63 | 2,139 | -0.15(-0.50%) |
Apr 25, 2022 | 30.04 | 30.04 | 29.68 | 29.78 | 8,216 | -0.49(-1.63%) |
Apr 22, 2022 | 30.84 | 30.84 | 30.26 | 30.27 | 10,484 | -0.68(-2.19%) |
Apr 21, 2022 | 31.48 | 31.48 | 30.95 | 30.95 | 221 | -0.46(-1.46%) |
Apr 20, 2022 | 31.40 | 31.45 | 31.40 | 31.40 | 631 | -0.05(-0.17%) |
Apr 19, 2022 | 31.41 | 31.46 | 31.34 | 31.46 | 2,747 | +0.23(+0.75%) |
Apr 18, 2022 | 31.30 | 31.34 | 31.22 | 31.22 | 704 | +0.02(+0.05%) |
Apr 14, 2022 | 31.21 | 31.21 | 31.21 | 31.21 | 109 | +0.02(+0.07%) |
Apr 13, 2022 | 31.14 | 31.19 | 31.14 | 31.19 | 1,073 | +0.14(+0.46%) |
Apr 12, 2022 | 31.09 | 31.09 | 31.03 | 31.04 | 1,952 | -0.10(-0.33%) |
Apr 11, 2022 | 31.26 | 31.29 | 31.15 | 31.15 | 3,456 | -0.10(-0.30%) |
Apr 08, 2022 | 31.22 | 31.38 | 31.22 | 31.24 | 23,242 | +0.04(+0.12%) |
Apr 07, 2022 | 30.93 | 31.20 | 30.93 | 31.20 | 1,662 | +0.02(+0.07%) |
Apr 06, 2022 | 31.16 | 31.18 | 31.16 | 31.18 | 145 | -0.21(-0.67%) |
Apr 05, 2022 | 31.54 | 31.54 | 31.39 | 31.39 | 2,091 | -0.19(-0.59%) |
Apr 04, 2022 | 31.50 | 31.58 | 31.50 | 31.58 | 1,131 | +0.21(+0.67%) |
Apr 01, 2022 | 31.42 | 31.48 | 31.20 | 31.37 | 21,049 | +0.02(+0.06%) |
Mar 31, 2022 | 31.59 | 31.59 | 31.35 | 31.35 | 1,890 | -0.26(-0.81%) |
Mar 30, 2022 | 31.60 | 31.61 | 31.55 | 31.61 | 1,208 | -0.00(-0.01%) |
Mar 29, 2022 | 31.49 | 31.62 | 31.49 | 31.61 | 4,708 | +0.12(+0.38%) |
Mar 28, 2022 | 31.42 | 31.50 | 31.39 | 31.49 | 8,113 | -0.01(-0.03%) |
Mar 25, 2022 | 31.37 | 31.53 | 31.37 | 31.50 | 1,255 | +0.11(+0.35%) |
Mar 24, 2022 | 31.38 | 31.42 | 31.38 | 31.39 | 663 | -0.00(-0.01%) |
Mar 23, 2022 | 31.48 | 31.48 | 31.39 | 31.39 | 345 | -0.23(-0.72%) |
Mar 22, 2022 | 31.62 | 31.62 | 31.62 | 31.62 | 2,376 | +0.15(+0.49%) |
Mar 21, 2022 | 31.38 | 31.50 | 31.37 | 31.47 | 1,177 | +0.25(+0.79%) |
Mar 18, 2022 | 31.11 | 31.24 | 31.11 | 31.22 | 1,159 | +0.11(+0.36%) |
Mar 17, 2022 | 30.73 | 31.11 | 30.73 | 31.11 | 977 | +0.43(+1.40%) |
Mar 16, 2022 | 30.63 | 30.68 | 30.34 | 30.68 | 578 | +0.42(+1.39%) |
Mar 15, 2022 | 30.17 | 30.26 | 30.11 | 30.26 | 9,576 | -0.01(-0.03%) |
Mar 14, 2022 | 30.27 | 30.27 | 30.27 | 30.27 | 91 | -0.34(-1.12%) |
Mar 11, 2022 | 30.77 | 30.77 | 30.61 | 30.61 | 1,657 | -0.16(-0.53%) |
Mar 10, 2022 | 30.57 | 30.77 | 30.57 | 30.77 | 859 | +0.13(+0.42%) |
Mar 09, 2022 | 30.71 | 30.71 | 30.50 | 30.65 | 1,908 | +0.39(+1.29%) |
Mar 08, 2022 | 30.33 | 30.47 | 30.26 | 30.26 | 953 | -0.16(-0.53%) |
Mar 07, 2022 | 30.62 | 30.68 | 30.42 | 30.42 | 811 | -0.11(-0.37%) |
Mar 04, 2022 | 30.35 | 30.53 | 30.28 | 30.53 | 2,225 | +0.19(+0.62%) |
Mar 03, 2022 | 30.44 | 30.48 | 30.33 | 30.34 | 8,739 | -0.04(-0.12%) |
Mar 02, 2022 | 30.26 | 30.41 | 30.25 | 30.38 | 15,372 | +0.45(+1.50%) |