Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.64 | 31.94 | 31.08 | 31.17 | 51,898 | -0.09(-0.28%) |
May 27, 2022 | 31.23 | 31.38 | 30.64 | 31.26 | 64,930 | -0.04(-0.14%) |
May 26, 2022 | 31.44 | 31.90 | 31.31 | 31.31 | 26,617 | -0.07(-0.24%) |
May 25, 2022 | 31.45 | 31.54 | 31.32 | 31.38 | 5,408 | +0.19(+0.61%) |
May 24, 2022 | 31.48 | 31.48 | 31.07 | 31.19 | 16,418 | -0.29(-0.91%) |
May 23, 2022 | 31.55 | 31.79 | 30.98 | 31.48 | 50,234 | +0.08(+0.26%) |
May 20, 2022 | 31.17 | 31.58 | 31.17 | 31.40 | 121,254 | +0.38(+1.24%) |
May 19, 2022 | 30.75 | 31.24 | 30.60 | 31.02 | 32,097 | -0.64(-2.02%) |
May 18, 2022 | 32.30 | 32.30 | 31.47 | 31.66 | 16,080 | -0.51(-1.58%) |
May 17, 2022 | 32.23 | 32.36 | 32.07 | 32.16 | 28,261 | +0.16(+0.50%) |
May 16, 2022 | 32.13 | 32.16 | 31.92 | 32.00 | 26,245 | +0.38(+1.20%) |
May 13, 2022 | 31.71 | 31.76 | 31.48 | 31.63 | 20,082 | +0.02(+0.06%) |
May 12, 2022 | 31.20 | 31.61 | 30.95 | 31.61 | 30,491 | +0.19(+0.62%) |
May 11, 2022 | 31.08 | 31.41 | 31.07 | 31.41 | 16,283 | +0.42(+1.37%) |
May 10, 2022 | 30.89 | 31.09 | 30.80 | 30.99 | 27,806 | -0.20(-0.65%) |
May 09, 2022 | 31.84 | 31.84 | 30.89 | 31.19 | 35,069 | -0.95(-2.97%) |
May 06, 2022 | 32.30 | 32.30 | 31.54 | 32.15 | 46,197 | +0.14(+0.44%) |
May 05, 2022 | 31.77 | 32.25 | 31.76 | 32.00 | 43,523 | +0.61(+1.96%) |
May 04, 2022 | 31.75 | 31.75 | 31.32 | 31.39 | 26,186 | +0.17(+0.55%) |
May 03, 2022 | 31.24 | 31.32 | 30.93 | 31.22 | 20,277 | +0.02(+0.06%) |
May 02, 2022 | 31.48 | 31.48 | 30.27 | 31.20 | 26,532 | +0.61(+1.99%) |
Apr 29, 2022 | 31.01 | 31.01 | 30.59 | 30.59 | 6,180 | -0.36(-1.15%) |
Apr 28, 2022 | 30.87 | 31.06 | 30.72 | 30.95 | 21,328 | +0.27(+0.87%) |
Apr 27, 2022 | 30.29 | 30.70 | 30.15 | 30.68 | 15,270 | +0.36(+1.19%) |
Apr 26, 2022 | 30.10 | 30.32 | 29.82 | 30.32 | 5,888 | +0.52(+1.74%) |
Apr 25, 2022 | 30.01 | 30.01 | 29.44 | 29.80 | 11,924 | -0.46(-1.53%) |
Apr 22, 2022 | 30.62 | 30.73 | 30.26 | 30.26 | 24,892 | -0.42(-1.37%) |
Apr 21, 2022 | 30.62 | 30.76 | 30.52 | 30.68 | 38,169 | +0.42(+1.38%) |
Apr 20, 2022 | 30.32 | 30.32 | 29.92 | 30.27 | 12,522 | -0.41(-1.32%) |
Apr 19, 2022 | 31.11 | 31.11 | 30.51 | 30.67 | 22,837 | -0.56(-1.80%) |
Apr 18, 2022 | 30.98 | 31.49 | 30.87 | 31.23 | 27,662 | +0.60(+1.95%) |
Apr 14, 2022 | 30.18 | 30.76 | 30.18 | 30.64 | 4,647 | +0.69(+2.30%) |
Apr 13, 2022 | 30.12 | 30.18 | 29.58 | 29.95 | 9,182 | +0.30(+1.03%) |
Apr 12, 2022 | 29.54 | 29.70 | 29.31 | 29.64 | 8,194 | +0.41(+1.41%) |
Apr 11, 2022 | 29.30 | 29.41 | 29.12 | 29.23 | 14,087 | +0.20(+0.68%) |
Apr 08, 2022 | 29.10 | 29.10 | 28.96 | 29.03 | 942 | +0.37(+1.28%) |
Apr 07, 2022 | 28.85 | 28.85 | 28.42 | 28.67 | 9,236 | +0.10(+0.34%) |
Apr 06, 2022 | 28.91 | 28.95 | 28.41 | 28.57 | 4,167 | +0.03(+0.12%) |
Apr 05, 2022 | 28.70 | 28.77 | 28.54 | 28.54 | 1,811 | +0.40(+1.42%) |
Apr 04, 2022 | 28.20 | 28.31 | 28.04 | 28.14 | 3,624 | +0.26(+0.95%) |
Apr 01, 2022 | 28.19 | 28.24 | 27.79 | 27.87 | 10,371 | +0.00(+0.01%) |
Mar 31, 2022 | 28.19 | 28.19 | 27.87 | 27.87 | 10,914 | -0.31(-1.10%) |
Mar 30, 2022 | 28.23 | 28.23 | 28.13 | 28.18 | 8,159 | +0.28(+1.02%) |
Mar 29, 2022 | 27.51 | 27.90 | 27.35 | 27.90 | 11,178 | -0.42(-1.47%) |
Mar 28, 2022 | 29.13 | 29.13 | 28.31 | 28.31 | 3,026 | -0.71(-2.46%) |
Mar 25, 2022 | 28.99 | 29.03 | 28.99 | 29.03 | 481 | +0.34(+1.20%) |
Mar 24, 2022 | 28.94 | 28.94 | 28.65 | 28.68 | 808 | +0.17(+0.60%) |
Mar 23, 2022 | 28.52 | 28.66 | 28.42 | 28.51 | 3,526 | +0.18(+0.63%) |
Mar 22, 2022 | 28.31 | 28.33 | 28.25 | 28.33 | 5,482 | +0.08(+0.28%) |
Mar 21, 2022 | 27.87 | 28.35 | 27.87 | 28.25 | 7,551 | +0.79(+2.86%) |
Mar 18, 2022 | 27.47 | 27.47 | 27.46 | 27.47 | 588 | +0.04(+0.15%) |
Mar 17, 2022 | 27.28 | 27.43 | 27.28 | 27.43 | 921 | +0.61(+2.28%) |
Mar 16, 2022 | 28.69 | 28.69 | 26.81 | 26.81 | 3,862 | -0.27(-1.01%) |
Mar 15, 2022 | 27.05 | 27.09 | 27.05 | 27.09 | 396 | -0.40(-1.46%) |
Mar 14, 2022 | 27.74 | 27.74 | 27.36 | 27.49 | 3,644 | -0.08(-0.29%) |
Mar 11, 2022 | 27.64 | 27.64 | 27.57 | 27.57 | 797 | +0.40(+1.49%) |
Mar 10, 2022 | 27.24 | 27.29 | 27.12 | 27.16 | 6,822 | +0.06(+0.22%) |
Mar 09, 2022 | 28.59 | 28.59 | 27.05 | 27.11 | 13,534 | -1.48(-5.17%) |
Mar 08, 2022 | 28.76 | 28.76 | 27.83 | 28.58 | 5,467 | +0.51(+1.81%) |
Mar 07, 2022 | 28.89 | 28.89 | 27.71 | 28.08 | 6,352 | +0.50(+1.80%) |
Mar 04, 2022 | 27.81 | 27.81 | 26.92 | 27.58 | 6,311 | +0.33(+1.20%) |
Mar 03, 2022 | 27.26 | 27.51 | 27.10 | 27.25 | 7,259 | +0.50(+1.88%) |
Mar 02, 2022 | 26.62 | 26.83 | 26.62 | 26.75 | 990 | +0.68(+2.60%) |