Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.33 | 31.48 | 31.06 | 31.20 | 327,119 | -0.16(-0.53%) |
May 27, 2022 | 30.92 | 31.38 | 30.91 | 31.37 | 220,954 | +0.56(+1.82%) |
May 26, 2022 | 30.54 | 30.88 | 30.54 | 30.81 | 440,614 | +0.27(+0.89%) |
May 25, 2022 | 30.01 | 30.58 | 30.01 | 30.54 | 206,505 | +0.30(+0.99%) |
May 24, 2022 | 30.13 | 30.29 | 29.77 | 30.24 | 371,842 | +0.00(+0.00%) |
May 23, 2022 | 29.98 | 30.28 | 29.87 | 30.24 | 316,611 | +0.53(+1.79%) |
May 20, 2022 | 29.89 | 29.95 | 29.22 | 29.70 | 236,058 | +0.05(+0.16%) |
May 19, 2022 | 29.17 | 29.87 | 29.17 | 29.65 | 401,896 | +0.25(+0.86%) |
May 18, 2022 | 30.18 | 30.18 | 29.25 | 29.40 | 217,447 | -0.85(-2.82%) |
May 17, 2022 | 30.14 | 30.26 | 29.88 | 30.26 | 329,884 | +0.64(+2.16%) |
May 16, 2022 | 29.36 | 29.79 | 29.32 | 29.62 | 249,094 | +0.23(+0.79%) |
May 13, 2022 | 28.85 | 29.52 | 28.85 | 29.38 | 343,146 | +0.74(+2.57%) |
May 12, 2022 | 28.62 | 28.91 | 28.21 | 28.65 | 449,054 | -0.26(-0.90%) |
May 11, 2022 | 29.27 | 29.66 | 28.80 | 28.91 | 335,456 | -0.16(-0.53%) |
May 10, 2022 | 29.56 | 29.69 | 28.75 | 29.06 | 473,537 | -0.16(-0.56%) |
May 09, 2022 | 30.10 | 30.22 | 29.12 | 29.23 | 603,827 | -1.43(-4.68%) |
May 06, 2022 | 30.69 | 30.84 | 30.36 | 30.66 | 649,305 | -0.22(-0.72%) |
May 05, 2022 | 31.72 | 31.72 | 30.53 | 30.89 | 351,824 | -0.86(-2.72%) |
May 04, 2022 | 31.21 | 31.79 | 30.89 | 31.75 | 478,284 | +0.63(+2.02%) |
May 03, 2022 | 30.69 | 31.19 | 30.64 | 31.12 | 310,326 | +0.61(+2.00%) |
May 02, 2022 | 30.64 | 30.80 | 30.05 | 30.51 | 550,229 | -0.28(-0.91%) |
Apr 29, 2022 | 31.39 | 31.63 | 30.74 | 30.79 | 425,015 | -0.60(-1.91%) |
Apr 28, 2022 | 31.10 | 31.48 | 30.74 | 31.39 | 369,632 | +0.45(+1.44%) |
Apr 27, 2022 | 30.88 | 31.19 | 30.65 | 30.94 | 354,277 | +0.28(+0.92%) |
Apr 26, 2022 | 31.27 | 31.36 | 30.64 | 30.66 | 416,235 | -0.56(-1.80%) |
Apr 25, 2022 | 31.10 | 31.35 | 30.45 | 31.22 | 755,386 | -0.48(-1.53%) |
Apr 22, 2022 | 32.46 | 32.46 | 31.66 | 31.71 | 439,969 | -0.92(-2.82%) |
Apr 21, 2022 | 33.73 | 33.77 | 32.56 | 32.63 | 675,337 | -1.02(-3.02%) |
Apr 20, 2022 | 33.37 | 33.70 | 33.22 | 33.65 | 537,414 | +0.47(+1.40%) |
Apr 19, 2022 | 33.22 | 33.23 | 32.96 | 33.18 | 427,887 | -0.01(-0.03%) |
Apr 18, 2022 | 33.20 | 33.38 | 33.07 | 33.19 | 650,161 | +0.05(+0.15%) |
Apr 14, 2022 | 33.18 | 33.32 | 33.05 | 33.14 | 302,765 | +0.02(+0.06%) |
Apr 13, 2022 | 32.77 | 33.14 | 32.71 | 33.12 | 358,082 | +0.46(+1.39%) |
Apr 12, 2022 | 32.92 | 33.07 | 32.58 | 32.67 | 600,243 | +0.04(+0.12%) |
Apr 11, 2022 | 32.94 | 32.94 | 32.52 | 32.63 | 349,974 | -0.35(-1.06%) |
Apr 08, 2022 | 32.95 | 33.12 | 32.86 | 32.98 | 329,928 | +0.18(+0.56%) |
Apr 07, 2022 | 32.64 | 32.86 | 32.42 | 32.79 | 584,509 | +0.29(+0.89%) |
Apr 06, 2022 | 32.60 | 32.75 | 32.28 | 32.50 | 329,939 | -0.08(-0.24%) |
Apr 05, 2022 | 32.94 | 33.16 | 32.50 | 32.58 | 248,577 | -0.22(-0.68%) |
Apr 04, 2022 | 32.94 | 32.94 | 32.57 | 32.80 | 283,251 | +0.09(+0.27%) |
Apr 01, 2022 | 32.50 | 32.72 | 32.30 | 32.72 | 335,044 | +0.44(+1.35%) |
Mar 31, 2022 | 32.75 | 32.77 | 32.18 | 32.28 | 561,187 | -0.34(-1.04%) |
Mar 30, 2022 | 32.56 | 32.82 | 32.47 | 32.62 | 396,945 | +0.19(+0.60%) |
Mar 29, 2022 | 32.40 | 32.44 | 31.99 | 32.43 | 331,916 | +0.05(+0.14%) |
Mar 28, 2022 | 32.75 | 32.83 | 32.23 | 32.38 | 624,743 | -0.43(-1.33%) |
Mar 25, 2022 | 32.54 | 32.82 | 32.35 | 32.82 | 726,682 | +0.43(+1.31%) |
Mar 24, 2022 | 32.53 | 32.53 | 32.25 | 32.39 | 435,146 | +0.14(+0.45%) |
Mar 23, 2022 | 32.37 | 32.37 | 32.11 | 32.25 | 428,167 | +0.02(+0.06%) |
Mar 22, 2022 | 32.41 | 32.46 | 32.06 | 32.23 | 544,126 | +0.06(+0.18%) |
Mar 21, 2022 | 32.15 | 32.27 | 31.95 | 32.17 | 329,374 | +0.27(+0.85%) |
Mar 18, 2022 | 31.81 | 31.91 | 31.55 | 31.90 | 501,769 | +0.14(+0.43%) |
Mar 17, 2022 | 31.25 | 31.80 | 31.25 | 31.76 | 370,748 | +0.64(+2.05%) |
Mar 16, 2022 | 31.18 | 31.25 | 30.65 | 31.12 | 208,500 | +0.39(+1.26%) |
Mar 15, 2022 | 30.60 | 30.79 | 30.12 | 30.74 | 298,989 | +0.14(+0.44%) |
Mar 14, 2022 | 31.34 | 31.34 | 30.41 | 30.60 | 426,051 | -0.55(-1.77%) |
Mar 11, 2022 | 31.62 | 31.62 | 31.12 | 31.15 | 256,014 | -0.33(-1.04%) |
Mar 10, 2022 | 30.93 | 31.48 | 30.88 | 31.48 | 385,310 | +0.42(+1.34%) |
Mar 09, 2022 | 30.65 | 31.19 | 30.46 | 31.07 | 434,214 | +0.35(+1.13%) |
Mar 08, 2022 | 31.57 | 31.57 | 30.72 | 30.72 | 414,329 | -0.65(-2.06%) |
Mar 07, 2022 | 31.56 | 31.90 | 31.21 | 31.37 | 618,711 | -0.24(-0.76%) |
Mar 04, 2022 | 31.10 | 31.61 | 30.95 | 31.61 | 657,899 | +0.39(+1.24%) |
Mar 03, 2022 | 31.29 | 31.29 | 30.93 | 31.22 | 1,920,884 | +0.08(+0.25%) |
Mar 02, 2022 | 30.91 | 31.27 | 30.86 | 31.14 | 361,031 | +0.49(+1.61%) |