Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.50 | 30.83 | 30.30 | 30.40 | 90,012 | -0.30(-0.98%) |
May 27, 2022 | 30.26 | 30.77 | 30.20 | 30.70 | 26,992 | +0.55(+1.82%) |
May 26, 2022 | 29.53 | 30.43 | 29.53 | 30.15 | 17,635 | +0.62(+2.10%) |
May 25, 2022 | 29.86 | 30.12 | 29.52 | 29.53 | 40,346 | +0.07(+0.24%) |
May 24, 2022 | 29.59 | 29.66 | 29.30 | 29.46 | 24,848 | -0.50(-1.67%) |
May 23, 2022 | 29.41 | 30.07 | 29.10 | 29.96 | 79,996 | +0.88(+3.03%) |
May 20, 2022 | 30.45 | 30.45 | 28.50 | 29.08 | 33,286 | -1.10(-3.64%) |
May 19, 2022 | 30.92 | 30.92 | 30.12 | 30.18 | 49,495 | -1.03(-3.30%) |
May 18, 2022 | 32.06 | 32.44 | 31.09 | 31.21 | 36,523 | -0.66(-2.07%) |
May 17, 2022 | 31.68 | 32.08 | 31.48 | 31.87 | 17,167 | +0.56(+1.79%) |
May 16, 2022 | 31.01 | 31.67 | 30.75 | 31.31 | 50,099 | +0.12(+0.38%) |
May 13, 2022 | 29.52 | 31.31 | 29.37 | 31.19 | 77,922 | +1.70(+5.76%) |
May 12, 2022 | 28.78 | 29.56 | 28.64 | 29.49 | 36,428 | +0.74(+2.57%) |
May 11, 2022 | 29.87 | 30.10 | 28.32 | 28.75 | 46,875 | -0.88(-2.97%) |
May 10, 2022 | 30.24 | 30.68 | 28.48 | 29.63 | 77,736 | -0.47(-1.56%) |
May 09, 2022 | 30.84 | 30.88 | 30.01 | 30.10 | 31,614 | -0.98(-3.15%) |
May 06, 2022 | 31.56 | 31.74 | 30.60 | 31.08 | 36,064 | -0.41(-1.30%) |
May 05, 2022 | 32.03 | 32.35 | 30.87 | 31.49 | 38,729 | -0.82(-2.54%) |
May 04, 2022 | 31.45 | 32.33 | 31.34 | 32.31 | 40,691 | +1.09(+3.49%) |
May 03, 2022 | 30.84 | 31.55 | 30.70 | 31.22 | 27,745 | +0.32(+1.04%) |
May 02, 2022 | 31.02 | 31.20 | 29.95 | 30.90 | 59,367 | -0.31(-0.99%) |
Apr 29, 2022 | 31.28 | 31.61 | 30.85 | 31.21 | 36,661 | -0.07(-0.22%) |
Apr 28, 2022 | 31.83 | 31.83 | 30.94 | 31.28 | 36,245 | -0.22(-0.70%) |
Apr 27, 2022 | 32.13 | 32.13 | 31.33 | 31.50 | 45,780 | -0.56(-1.75%) |
Apr 26, 2022 | 32.32 | 32.32 | 31.89 | 32.06 | 42,856 | -0.39(-1.20%) |
Apr 25, 2022 | 32.10 | 32.55 | 31.90 | 32.45 | 32,261 | +0.09(+0.28%) |
Apr 22, 2022 | 32.27 | 32.53 | 32.20 | 32.36 | 26,486 | -0.07(-0.22%) |
Apr 21, 2022 | 32.35 | 32.74 | 32.12 | 32.43 | 29,543 | +0.15(+0.46%) |
Apr 20, 2022 | 32.09 | 32.46 | 32.00 | 32.28 | 24,139 | +0.31(+0.97%) |
Apr 19, 2022 | 31.71 | 31.97 | 31.69 | 31.97 | 19,089 | +0.35(+1.11%) |
Apr 18, 2022 | 31.61 | 32.18 | 31.27 | 31.62 | 26,206 | -0.07(-0.22%) |
Apr 14, 2022 | 31.88 | 32.13 | 31.62 | 31.69 | 24,796 | -0.20(-0.63%) |
Apr 13, 2022 | 31.33 | 32.02 | 31.21 | 31.89 | 20,244 | +0.51(+1.63%) |
Apr 12, 2022 | 31.69 | 31.95 | 31.28 | 31.38 | 27,265 | -0.19(-0.60%) |
Apr 11, 2022 | 31.82 | 32.00 | 31.40 | 31.57 | 34,590 | -0.28(-0.88%) |
Apr 08, 2022 | 32.12 | 32.32 | 31.79 | 31.85 | 24,111 | -0.33(-1.03%) |
Apr 07, 2022 | 32.34 | 32.51 | 31.95 | 32.18 | 32,237 | -0.17(-0.53%) |
Apr 06, 2022 | 32.93 | 33.10 | 32.35 | 32.35 | 132,848 | +0.25(+0.78%) |
Apr 05, 2022 | 32.35 | 32.35 | 31.91 | 32.10 | 29,125 | -0.20(-0.62%) |
Apr 04, 2022 | 32.33 | 32.49 | 32.00 | 32.30 | 33,881 | +0.03(+0.09%) |
Apr 01, 2022 | 32.31 | 32.70 | 31.70 | 32.27 | 41,891 | +0.12(+0.37%) |
Mar 31, 2022 | 32.59 | 32.91 | 31.99 | 32.15 | 52,630 | -0.62(-1.89%) |
Mar 30, 2022 | 32.97 | 33.10 | 32.65 | 32.77 | 44,582 | -0.23(-0.70%) |
Mar 29, 2022 | 32.60 | 33.23 | 32.60 | 33.00 | 75,043 | +0.42(+1.29%) |
Mar 28, 2022 | 32.74 | 32.90 | 32.43 | 32.58 | 33,411 | -0.06(-0.18%) |
Mar 25, 2022 | 32.41 | 32.68 | 32.28 | 32.64 | 40,987 | +0.15(+0.46%) |
Mar 24, 2022 | 32.20 | 32.66 | 32.19 | 32.49 | 27,198 | +0.27(+0.84%) |
Mar 23, 2022 | 32.05 | 32.25 | 31.86 | 32.22 | 24,982 | -0.12(-0.37%) |
Mar 22, 2022 | 32.60 | 32.74 | 31.77 | 32.34 | 21,130 | -0.32(-0.98%) |
Mar 21, 2022 | 32.96 | 32.97 | 32.46 | 32.66 | 9,975 | -0.35(-1.06%) |
Mar 18, 2022 | 32.83 | 33.04 | 32.74 | 33.01 | 68,329 | +0.22(+0.67%) |
Mar 17, 2022 | 32.67 | 32.89 | 32.52 | 32.79 | 21,437 | +0.30(+0.92%) |
Mar 16, 2022 | 32.06 | 32.52 | 31.80 | 32.49 | 33,396 | +0.46(+1.44%) |
Mar 15, 2022 | 31.79 | 32.17 | 31.67 | 32.03 | 28,024 | +0.03(+0.09%) |
Mar 14, 2022 | 32.05 | 32.06 | 31.75 | 32.00 | 37,318 | +0.28(+0.88%) |
Mar 11, 2022 | 31.74 | 32.55 | 31.45 | 31.72 | 29,840 | +0.32(+1.02%) |
Mar 10, 2022 | 31.31 | 31.61 | 30.89 | 31.40 | 45,428 | -0.39(-1.23%) |
Mar 09, 2022 | 31.46 | 31.93 | 30.93 | 31.79 | 37,881 | +0.76(+2.45%) |
Mar 08, 2022 | 30.59 | 31.38 | 30.41 | 31.03 | 33,744 | +0.42(+1.37%) |
Mar 07, 2022 | 30.73 | 30.99 | 30.42 | 30.61 | 23,187 | +0.04(+0.13%) |
Mar 04, 2022 | 30.31 | 30.84 | 30.19 | 30.57 | 25,991 | +0.08(+0.26%) |
Mar 03, 2022 | 30.51 | 30.56 | 29.98 | 30.49 | 24,926 | +0.23(+0.76%) |
Mar 02, 2022 | 29.88 | 30.50 | 29.88 | 30.26 | 29,911 | +0.53(+1.78%) |