Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.97 | 30.02 | 29.95 | 29.95 | 2,913 | -0.11(-0.38%) |
May 27, 2022 | 29.89 | 30.07 | 29.89 | 30.07 | 1,363 | +0.31(+1.04%) |
May 26, 2022 | 29.50 | 29.76 | 29.50 | 29.76 | 951 | +0.39(+1.32%) |
May 25, 2022 | 29.25 | 29.49 | 29.25 | 29.37 | 639 | -0.03(-0.09%) |
May 24, 2022 | 29.26 | 29.40 | 29.26 | 29.40 | 1,311 | +0.02(+0.07%) |
May 23, 2022 | 29.45 | 29.45 | 29.38 | 29.38 | 964 | +0.54(+1.89%) |
May 20, 2022 | 28.72 | 28.83 | 28.52 | 28.83 | 632 | +0.13(+0.44%) |
May 19, 2022 | 28.66 | 28.72 | 28.66 | 28.71 | 558 | +0.22(+0.77%) |
May 18, 2022 | 28.92 | 28.92 | 28.49 | 28.49 | 2,566 | -0.87(-2.97%) |
May 17, 2022 | 29.22 | 29.36 | 29.20 | 29.36 | 1,291 | +0.65(+2.25%) |
May 16, 2022 | 28.52 | 28.75 | 28.52 | 28.71 | 296 | +0.16(+0.55%) |
May 13, 2022 | 28.57 | 28.57 | 28.31 | 28.55 | 14,596 | +0.73(+2.62%) |
May 12, 2022 | 27.83 | 27.83 | 27.83 | 27.83 | 212 | -0.14(-0.49%) |
May 11, 2022 | 28.16 | 28.16 | 27.96 | 27.96 | 685 | -0.18(-0.64%) |
May 10, 2022 | 28.14 | 28.14 | 28.14 | 28.14 | 19 | +0.24(+0.86%) |
May 09, 2022 | 28.11 | 28.11 | 27.90 | 27.90 | 930 | -0.77(-2.68%) |
May 06, 2022 | 28.74 | 28.74 | 28.59 | 28.67 | 756 | -0.42(-1.44%) |
May 05, 2022 | 29.00 | 29.09 | 28.95 | 29.09 | 473 | -0.97(-3.24%) |
May 04, 2022 | 29.53 | 30.06 | 29.53 | 30.06 | 1,387 | +0.42(+1.42%) |
May 03, 2022 | 29.57 | 29.64 | 29.57 | 29.64 | 1,085 | +0.19(+0.65%) |
May 02, 2022 | 29.29 | 29.48 | 29.17 | 29.45 | 1,814 | -0.11(-0.37%) |
Apr 29, 2022 | 29.92 | 29.92 | 29.56 | 29.56 | 290 | -0.32(-1.06%) |
Apr 28, 2022 | 29.84 | 29.88 | 29.84 | 29.88 | 223 | +0.36(+1.22%) |
Apr 27, 2022 | 29.50 | 29.52 | 29.50 | 29.52 | 215 | +0.13(+0.46%) |
Apr 26, 2022 | 29.55 | 29.55 | 29.38 | 29.38 | 1,245 | -1.03(-3.38%) |
Apr 25, 2022 | 30.18 | 30.41 | 30.18 | 30.41 | 983 | -0.20(-0.64%) |
Apr 22, 2022 | 30.74 | 30.78 | 30.60 | 30.60 | 247 | -0.41(-1.33%) |
Apr 21, 2022 | 31.38 | 31.38 | 31.02 | 31.02 | 1,262 | -0.37(-1.17%) |
Apr 20, 2022 | 31.33 | 31.39 | 31.33 | 31.39 | 347 | +0.24(+0.78%) |
Apr 19, 2022 | 31.08 | 31.14 | 31.08 | 31.14 | 346 | +0.06(+0.20%) |
Apr 18, 2022 | 31.20 | 31.22 | 31.00 | 31.08 | 3,409 | -0.07(-0.22%) |
Apr 14, 2022 | 31.15 | 31.17 | 31.15 | 31.15 | 599 | -0.14(-0.43%) |
Apr 13, 2022 | 31.24 | 31.28 | 31.24 | 31.28 | 169 | +0.37(+1.19%) |
Apr 12, 2022 | 30.93 | 30.93 | 30.91 | 30.92 | 563 | -0.24(-0.79%) |
Apr 11, 2022 | 31.40 | 31.40 | 31.16 | 31.16 | 2,159 | -0.24(-0.77%) |
Apr 08, 2022 | 31.27 | 31.51 | 31.27 | 31.40 | 867 | -0.01(-0.02%) |
Apr 07, 2022 | 31.36 | 31.44 | 31.27 | 31.41 | 2,485 | +0.14(+0.44%) |
Apr 06, 2022 | 31.28 | 31.28 | 31.27 | 31.27 | 118 | -0.36(-1.13%) |
Apr 05, 2022 | 31.71 | 31.71 | 31.62 | 31.62 | 294 | -0.29(-0.90%) |
Apr 04, 2022 | 31.91 | 31.91 | 31.86 | 31.91 | 1,676 | +0.02(+0.05%) |
Apr 01, 2022 | 31.86 | 31.90 | 31.86 | 31.90 | 268 | +0.28(+0.89%) |
Mar 31, 2022 | 31.92 | 31.98 | 31.61 | 31.61 | 698 | -0.60(-1.87%) |
Mar 30, 2022 | 32.27 | 32.30 | 32.19 | 32.22 | 1,732 | -0.10(-0.30%) |
Mar 29, 2022 | 32.20 | 32.31 | 32.09 | 32.31 | 1,941 | +0.65(+2.07%) |
Mar 28, 2022 | 31.57 | 31.66 | 31.53 | 31.66 | 2,348 | +0.15(+0.47%) |
Mar 25, 2022 | 31.47 | 31.51 | 31.47 | 31.51 | 595 | +0.03(+0.10%) |
Mar 24, 2022 | 31.35 | 31.48 | 31.35 | 31.48 | 609 | +0.14(+0.44%) |
Mar 23, 2022 | 31.35 | 31.38 | 31.35 | 31.35 | 2,220 | -0.54(-1.71%) |
Mar 22, 2022 | 31.82 | 31.89 | 31.80 | 31.89 | 3,856 | +0.36(+1.14%) |
Mar 21, 2022 | 31.53 | 31.60 | 31.46 | 31.53 | 4,173 | -0.26(-0.82%) |
Mar 18, 2022 | 31.64 | 31.79 | 31.63 | 31.79 | 1,004 | +0.34(+1.07%) |
Mar 17, 2022 | 31.08 | 31.46 | 31.08 | 31.46 | 2,705 | +0.18(+0.58%) |
Mar 16, 2022 | 31.08 | 31.28 | 30.63 | 31.28 | 3,030 | +1.10(+3.63%) |
Mar 15, 2022 | 30.09 | 30.18 | 29.96 | 30.18 | 2,422 | +0.27(+0.89%) |
Mar 14, 2022 | 30.25 | 30.25 | 29.81 | 29.91 | 6,309 | +0.51(+1.74%) |
Mar 11, 2022 | 29.68 | 29.68 | 29.40 | 29.40 | 1,773 | -0.20(-0.67%) |
Mar 10, 2022 | 29.55 | 29.69 | 29.50 | 29.60 | 867 | -0.60(-1.98%) |
Mar 09, 2022 | 30.23 | 30.38 | 30.19 | 30.19 | 2,652 | +1.45(+5.05%) |
Mar 08, 2022 | 29.13 | 29.27 | 28.74 | 28.74 | 4,099 | +0.50(+1.78%) |
Mar 07, 2022 | 28.39 | 28.41 | 28.00 | 28.24 | 1,219 | -0.94(-3.24%) |
Mar 04, 2022 | 29.21 | 29.25 | 28.97 | 29.18 | 2,988 | -1.25(-4.09%) |
Mar 03, 2022 | 30.98 | 30.98 | 30.38 | 30.43 | 3,886 | -0.81(-2.58%) |
Mar 02, 2022 | 31.01 | 31.30 | 31.01 | 31.24 | 1,613 | +0.47(+1.53%) |