Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.13 | 31.38 | 31.13 | 31.27 | 342,034 | -0.04(-0.12%) |
May 27, 2022 | 31.05 | 31.31 | 31.05 | 31.31 | 18,330 | +0.37(+1.19%) |
May 26, 2022 | 30.62 | 31.00 | 30.62 | 30.94 | 43,199 | +0.30(+0.96%) |
May 25, 2022 | 30.31 | 30.68 | 30.31 | 30.64 | 21,949 | +0.17(+0.56%) |
May 24, 2022 | 30.40 | 30.52 | 30.22 | 30.48 | 73,900 | -0.15(-0.51%) |
May 23, 2022 | 30.43 | 30.63 | 30.31 | 30.63 | 45,124 | +0.34(+1.12%) |
May 20, 2022 | 30.46 | 30.46 | 29.91 | 30.29 | 148,266 | -0.06(-0.20%) |
May 19, 2022 | 30.13 | 30.44 | 30.13 | 30.35 | 47,298 | -0.03(-0.10%) |
May 18, 2022 | 30.82 | 30.82 | 30.27 | 30.38 | 64,087 | -0.63(-2.03%) |
May 17, 2022 | 30.92 | 31.02 | 30.81 | 31.01 | 232,228 | +0.31(+1.01%) |
May 16, 2022 | 30.70 | 30.83 | 30.59 | 30.70 | 97,110 | -0.01(-0.03%) |
May 13, 2022 | 30.52 | 30.79 | 30.52 | 30.71 | 78,321 | +0.34(+1.12%) |
May 12, 2022 | 30.19 | 30.42 | 29.99 | 30.37 | 405,542 | +0.01(+0.03%) |
May 11, 2022 | 30.58 | 30.79 | 30.28 | 30.36 | 44,479 | -0.24(-0.78%) |
May 10, 2022 | 30.68 | 30.77 | 30.37 | 30.60 | 34,708 | +0.06(+0.20%) |
May 09, 2022 | 30.76 | 30.81 | 30.44 | 30.54 | 199,722 | -0.49(-1.58%) |
May 06, 2022 | 30.92 | 31.15 | 30.70 | 31.03 | 159,185 | -0.06(-0.19%) |
May 05, 2022 | 31.62 | 31.62 | 30.92 | 31.09 | 136,376 | -0.68(-2.14%) |
May 04, 2022 | 31.31 | 31.77 | 31.13 | 31.77 | 64,879 | +0.54(+1.73%) |
May 03, 2022 | 31.08 | 31.31 | 31.08 | 31.23 | 112,983 | +0.11(+0.35%) |
May 02, 2022 | 30.98 | 31.14 | 30.75 | 31.12 | 141,415 | +0.13(+0.42%) |
Apr 29, 2022 | 31.51 | 31.51 | 30.95 | 30.99 | 256,178 | -0.65(-2.05%) |
Apr 28, 2022 | 31.32 | 31.71 | 31.20 | 31.64 | 42,519 | +0.41(+1.31%) |
Apr 27, 2022 | 31.18 | 31.43 | 31.14 | 31.23 | 82,953 | +0.04(+0.13%) |
Apr 26, 2022 | 31.57 | 31.57 | 31.15 | 31.19 | 253,898 | -0.50(-1.58%) |
Apr 25, 2022 | 31.39 | 31.69 | 31.25 | 31.69 | 110,096 | +0.11(+0.35%) |
Apr 22, 2022 | 32.02 | 32.02 | 31.54 | 31.58 | 54,262 | -0.48(-1.50%) |
Apr 21, 2022 | 32.45 | 32.50 | 32.01 | 32.06 | 23,336 | -0.27(-0.84%) |
Apr 20, 2022 | 32.37 | 32.40 | 32.24 | 32.33 | 35,650 | -0.01(-0.03%) |
Apr 19, 2022 | 31.97 | 32.35 | 31.97 | 32.34 | 135,400 | +0.32(+1.00%) |
Apr 18, 2022 | 31.88 | 32.10 | 31.88 | 32.02 | 41,514 | +0.01(+0.03%) |
Apr 14, 2022 | 32.15 | 32.20 | 32.01 | 32.01 | 127,996 | -0.24(-0.74%) |
Apr 13, 2022 | 32.07 | 32.27 | 32.04 | 32.25 | 52,267 | +0.21(+0.66%) |
Apr 12, 2022 | 32.15 | 32.28 | 31.94 | 32.04 | 28,574 | -0.07(-0.22%) |
Apr 11, 2022 | 32.30 | 32.30 | 32.08 | 32.11 | 21,571 | -0.28(-0.86%) |
Apr 08, 2022 | 32.32 | 32.47 | 32.31 | 32.39 | 27,019 | -0.03(-0.09%) |
Apr 07, 2022 | 32.33 | 32.49 | 32.24 | 32.42 | 35,174 | +0.09(+0.28%) |
Apr 06, 2022 | 32.37 | 32.39 | 32.22 | 32.33 | 67,755 | -0.18(-0.55%) |
Apr 05, 2022 | 32.69 | 32.71 | 32.44 | 32.51 | 87,405 | -0.23(-0.70%) |
Apr 04, 2022 | 32.57 | 32.74 | 32.53 | 32.74 | 60,728 | +0.23(+0.71%) |
Apr 01, 2022 | 32.56 | 32.58 | 32.42 | 32.51 | 73,387 | -0.06(-0.18%) |
Mar 31, 2022 | 32.78 | 32.80 | 32.54 | 32.57 | 112,507 | -0.19(-0.58%) |
Mar 30, 2022 | 32.78 | 32.91 | 32.73 | 32.76 | 77,477 | -0.16(-0.49%) |
Mar 29, 2022 | 32.85 | 32.95 | 32.73 | 32.92 | 137,619 | +0.24(+0.74%) |
Mar 28, 2022 | 32.50 | 32.71 | 32.49 | 32.68 | 52,533 | +0.09(+0.27%) |
Mar 25, 2022 | 32.49 | 32.60 | 32.43 | 32.59 | 51,476 | +0.07(+0.22%) |
Mar 24, 2022 | 32.39 | 32.52 | 32.32 | 32.52 | 40,273 | +0.27(+0.84%) |
Mar 23, 2022 | 32.35 | 32.44 | 32.25 | 32.25 | 75,910 | -0.24(-0.74%) |
Mar 22, 2022 | 32.37 | 32.54 | 32.34 | 32.49 | 121,810 | +0.25(+0.78%) |
Mar 21, 2022 | 32.33 | 32.37 | 32.14 | 32.24 | 73,310 | -0.01(-0.03%) |
Mar 18, 2022 | 31.99 | 32.31 | 31.99 | 32.25 | 34,830 | +0.21(+0.66%) |
Mar 17, 2022 | 31.71 | 32.07 | 31.71 | 32.04 | 16,833 | +0.24(+0.75%) |
Mar 16, 2022 | 31.66 | 31.82 | 31.43 | 31.80 | 37,318 | +0.37(+1.18%) |
Mar 15, 2022 | 31.24 | 31.46 | 31.18 | 31.43 | 72,550 | +0.33(+1.06%) |
Mar 14, 2022 | 31.23 | 31.38 | 31.05 | 31.10 | 43,989 | -0.14(-0.45%) |
Mar 11, 2022 | 31.47 | 31.51 | 31.23 | 31.24 | 33,674 | -0.25(-0.79%) |
Mar 10, 2022 | 31.32 | 31.50 | 31.24 | 31.49 | 82,356 | -0.03(-0.08%) |
Mar 09, 2022 | 31.45 | 31.61 | 31.43 | 31.52 | 53,320 | +0.45(+1.43%) |
Mar 08, 2022 | 31.15 | 31.49 | 30.98 | 31.07 | 116,805 | -0.17(-0.54%) |
Mar 07, 2022 | 31.75 | 31.75 | 31.20 | 31.24 | 41,625 | -0.50(-1.58%) |
Mar 04, 2022 | 31.75 | 31.77 | 31.51 | 31.74 | 42,530 | -0.08(-0.24%) |
Mar 03, 2022 | 32.09 | 32.09 | 31.79 | 31.82 | 29,002 | -0.18(-0.56%) |
Mar 02, 2022 | 31.59 | 32.02 | 31.59 | 32.00 | 39,385 | +0.39(+1.22%) |