Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.45 | 31.59 | 30.86 | 31.46 | 178,069 | +0.02(+0.06%) |
May 27, 2022 | 31.22 | 31.50 | 30.93 | 31.44 | 107,909 | +0.46(+1.47%) |
May 26, 2022 | 30.89 | 31.55 | 30.65 | 30.99 | 163,476 | -0.29(-0.91%) |
May 25, 2022 | 31.86 | 32.00 | 31.12 | 31.27 | 113,422 | -0.68(-2.14%) |
May 24, 2022 | 30.46 | 32.31 | 30.22 | 31.96 | 171,657 | +1.47(+4.80%) |
May 23, 2022 | 30.27 | 31.03 | 30.18 | 30.49 | 100,777 | +0.21(+0.69%) |
May 20, 2022 | 30.34 | 30.34 | 29.54 | 30.28 | 408,099 | +0.21(+0.70%) |
May 19, 2022 | 30.59 | 30.73 | 29.93 | 30.07 | 178,859 | -0.83(-2.68%) |
May 18, 2022 | 31.98 | 32.15 | 30.52 | 30.90 | 153,615 | -1.46(-4.50%) |
May 17, 2022 | 32.81 | 32.81 | 32.16 | 32.36 | 118,207 | -0.33(-1.02%) |
May 16, 2022 | 31.75 | 32.85 | 31.75 | 32.69 | 140,510 | +0.89(+2.81%) |
May 13, 2022 | 31.69 | 32.55 | 31.42 | 31.79 | 143,672 | +0.18(+0.57%) |
May 12, 2022 | 30.38 | 31.63 | 30.38 | 31.61 | 173,969 | +1.38(+4.56%) |
May 11, 2022 | 31.38 | 31.45 | 30.20 | 30.23 | 149,478 | -0.97(-3.11%) |
May 10, 2022 | 30.97 | 31.58 | 30.97 | 31.20 | 168,448 | +0.23(+0.74%) |
May 09, 2022 | 30.29 | 31.18 | 30.29 | 30.98 | 112,828 | +0.52(+1.72%) |
May 06, 2022 | 31.05 | 31.05 | 30.00 | 30.45 | 132,208 | -0.72(-2.32%) |
May 05, 2022 | 32.27 | 32.27 | 31.07 | 31.18 | 113,802 | -1.32(-4.07%) |
May 04, 2022 | 32.13 | 32.52 | 31.73 | 32.50 | 79,951 | +0.42(+1.30%) |
May 03, 2022 | 32.12 | 32.59 | 31.79 | 32.08 | 89,614 | -0.05(-0.15%) |
May 02, 2022 | 33.39 | 33.68 | 32.00 | 32.13 | 141,647 | -1.20(-3.60%) |
Apr 29, 2022 | 33.53 | 33.61 | 33.17 | 33.33 | 115,745 | -0.49(-1.44%) |
Apr 28, 2022 | 33.76 | 33.83 | 33.30 | 33.81 | 101,684 | +0.53(+1.60%) |
Apr 27, 2022 | 33.30 | 33.58 | 32.60 | 33.28 | 178,928 | +0.19(+0.58%) |
Apr 26, 2022 | 34.00 | 34.07 | 33.04 | 33.09 | 93,550 | -1.09(-3.20%) |
Apr 25, 2022 | 33.58 | 34.18 | 32.98 | 34.18 | 114,160 | +0.53(+1.58%) |
Apr 22, 2022 | 34.34 | 34.34 | 33.64 | 33.65 | 79,920 | -0.53(-1.56%) |
Apr 21, 2022 | 34.96 | 34.96 | 34.13 | 34.18 | 83,089 | -0.67(-1.91%) |
Apr 20, 2022 | 34.66 | 35.14 | 34.33 | 34.85 | 96,344 | +0.50(+1.47%) |
Apr 19, 2022 | 34.13 | 34.72 | 34.11 | 34.34 | 62,767 | +0.08(+0.22%) |
Apr 18, 2022 | 34.50 | 34.64 | 34.17 | 34.27 | 59,882 | -0.37(-1.07%) |
Apr 14, 2022 | 34.58 | 34.83 | 34.45 | 34.64 | 82,412 | +0.15(+0.44%) |
Apr 13, 2022 | 34.42 | 34.75 | 34.33 | 34.49 | 65,395 | -0.10(-0.30%) |
Apr 12, 2022 | 34.28 | 34.90 | 34.13 | 34.59 | 121,037 | +0.48(+1.39%) |
Apr 11, 2022 | 34.22 | 34.86 | 33.99 | 34.12 | 146,843 | -0.29(-0.86%) |
Apr 08, 2022 | 34.47 | 34.95 | 33.59 | 34.41 | 97,079 | -0.24(-0.69%) |
Apr 07, 2022 | 34.16 | 34.93 | 34.06 | 34.65 | 72,628 | +0.39(+1.14%) |
Apr 06, 2022 | 34.60 | 34.74 | 34.15 | 34.26 | 71,833 | -0.40(-1.15%) |
Apr 05, 2022 | 35.01 | 35.10 | 34.55 | 34.66 | 75,137 | -0.52(-1.49%) |
Apr 04, 2022 | 36.22 | 36.24 | 34.88 | 35.18 | 154,106 | +0.29(+0.85%) |
Apr 01, 2022 | 33.39 | 34.93 | 33.39 | 34.89 | 106,154 | +1.63(+4.89%) |
Mar 31, 2022 | 34.59 | 35.06 | 33.09 | 33.26 | 205,864 | -1.27(-3.67%) |
Mar 30, 2022 | 34.34 | 34.84 | 34.13 | 34.52 | 98,078 | +0.12(+0.36%) |
Mar 29, 2022 | 33.75 | 34.48 | 33.75 | 34.40 | 126,379 | +0.81(+2.41%) |
Mar 28, 2022 | 33.53 | 33.65 | 33.22 | 33.59 | 74,503 | +0.10(+0.31%) |
Mar 25, 2022 | 33.12 | 33.71 | 32.68 | 33.49 | 72,328 | +0.49(+1.50%) |
Mar 24, 2022 | 32.78 | 33.24 | 32.55 | 32.99 | 90,285 | +0.45(+1.37%) |
Mar 23, 2022 | 32.58 | 33.00 | 32.55 | 32.55 | 70,438 | -0.07(-0.20%) |
Mar 22, 2022 | 32.37 | 33.06 | 32.24 | 32.61 | 137,177 | +0.32(+1.00%) |
Mar 21, 2022 | 32.34 | 32.69 | 32.09 | 32.29 | 85,229 | -0.04(-0.12%) |
Mar 18, 2022 | 32.34 | 32.67 | 31.98 | 32.33 | 146,736 | +0.18(+0.56%) |
Mar 17, 2022 | 31.74 | 32.54 | 31.56 | 32.15 | 150,461 | +0.30(+0.96%) |
Mar 16, 2022 | 31.47 | 31.99 | 31.24 | 31.84 | 219,566 | +0.52(+1.67%) |
Mar 15, 2022 | 31.70 | 31.70 | 30.70 | 31.32 | 149,570 | -0.21(-0.66%) |
Mar 14, 2022 | 31.62 | 31.94 | 31.20 | 31.53 | 161,245 | +0.12(+0.39%) |
Mar 11, 2022 | 31.75 | 31.95 | 31.31 | 31.40 | 160,973 | -0.27(-0.84%) |
Mar 10, 2022 | 31.67 | 31.76 | 31.29 | 31.67 | 108,485 | -0.62(-1.92%) |
Mar 09, 2022 | 32.30 | 32.53 | 32.07 | 32.29 | 64,321 | +0.21(+0.65%) |
Mar 08, 2022 | 33.26 | 33.33 | 32.05 | 32.08 | 149,023 | -1.18(-3.55%) |
Mar 07, 2022 | 33.08 | 33.35 | 32.60 | 33.26 | 101,352 | +0.37(+1.13%) |
Mar 04, 2022 | 32.68 | 32.96 | 32.41 | 32.89 | 84,608 | +0.16(+0.50%) |
Mar 03, 2022 | 31.73 | 32.81 | 31.73 | 32.73 | 167,910 | +1.07(+3.38%) |
Mar 02, 2022 | 31.11 | 31.70 | 31.11 | 31.66 | 99,329 | +0.56(+1.81%) |