Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.75 | 30.38 | 29.64 | 30.38 | 2,010 | +0.12(+0.40%) |
May 27, 2022 | 30.34 | 30.38 | 29.64 | 30.26 | 5,633 | -0.06(-0.18%) |
May 26, 2022 | 29.46 | 31.02 | 29.46 | 30.32 | 6,206 | +0.07(+0.25%) |
May 25, 2022 | 29.28 | 30.24 | 29.28 | 30.24 | 968 | +0.38(+1.27%) |
May 24, 2022 | 29.75 | 30.18 | 29.41 | 29.86 | 6,807 | -0.36(-1.20%) |
May 23, 2022 | 30.46 | 30.46 | 29.98 | 30.23 | 4,581 | +0.07(+0.25%) |
May 20, 2022 | 30.71 | 30.71 | 30.15 | 30.15 | 1,005 | -0.12(-0.40%) |
May 19, 2022 | 30.16 | 30.29 | 30.16 | 30.27 | 1,849 | +0.10(+0.34%) |
May 18, 2022 | 31.09 | 31.09 | 30.11 | 30.17 | 10,208 | -0.93(-2.98%) |
May 17, 2022 | 30.66 | 31.13 | 30.66 | 31.10 | 1,209 | +0.19(+0.63%) |
May 16, 2022 | 30.61 | 30.93 | 30.61 | 30.90 | 1,567 | +0.43(+1.40%) |
May 13, 2022 | 30.90 | 31.24 | 30.01 | 30.48 | 3,045 | -0.28(-0.90%) |
May 12, 2022 | 30.60 | 30.93 | 30.34 | 30.75 | 20,689 | +0.16(+0.51%) |
May 11, 2022 | 30.83 | 30.83 | 30.60 | 30.60 | 6,724 | -0.34(-1.11%) |
May 10, 2022 | 30.94 | 30.94 | 30.94 | 30.94 | 5,058 | -0.39(-1.24%) |
May 09, 2022 | 30.95 | 31.50 | 30.68 | 31.33 | 3,522 | +0.11(+0.36%) |
May 06, 2022 | 31.03 | 31.31 | 31.02 | 31.22 | 1,691 | +0.19(+0.63%) |
May 05, 2022 | 31.40 | 31.45 | 30.85 | 31.02 | 4,363 | -0.33(-1.06%) |
May 04, 2022 | 30.87 | 31.36 | 30.78 | 31.36 | 15,613 | +0.59(+1.93%) |
May 03, 2022 | 31.12 | 31.73 | 30.76 | 30.76 | 6,834 | -0.70(-2.24%) |
May 02, 2022 | 31.65 | 31.65 | 31.47 | 31.47 | 1,958 | -0.36(-1.13%) |
Apr 29, 2022 | 32.17 | 32.17 | 31.83 | 31.83 | 1,635 | -0.22(-0.69%) |
Apr 28, 2022 | 32.22 | 32.42 | 31.77 | 32.05 | 11,559 | -0.78(-2.37%) |
Apr 27, 2022 | 32.83 | 32.83 | 32.83 | 32.83 | 594 | +0.87(+2.72%) |
Apr 25, 2022 | 31.96 | 469 | -0.74(-2.27%) | |||
Apr 22, 2022 | 32.28 | 32.79 | 32.28 | 32.70 | 579 | -0.10(-0.31%) |
Apr 21, 2022 | 31.73 | 32.85 | 31.73 | 32.80 | 2,386 | +1.12(+3.54%) |
Apr 20, 2022 | 31.31 | 31.94 | 31.00 | 31.68 | 17,799 | +0.32(+1.03%) |
Apr 19, 2022 | 31.36 | 31.36 | 31.36 | 31.36 | 13,005 | +0.43(+1.38%) |
Apr 18, 2022 | 30.93 | 30.93 | 30.93 | 30.93 | 215 | -0.01(-0.03%) |
Apr 14, 2022 | 30.94 | 30.94 | 30.91 | 30.94 | 8,146 | -0.32(-1.04%) |
Apr 13, 2022 | 31.30 | 31.50 | 30.57 | 31.26 | 12,384 | -0.25(-0.81%) |
Apr 12, 2022 | 31.50 | 31.52 | 31.50 | 31.52 | 572 | +0.12(+0.37%) |
Apr 11, 2022 | 31.55 | 31.64 | 31.35 | 31.40 | 6,346 | -0.26(-0.82%) |
Apr 08, 2022 | 31.71 | 31.79 | 31.55 | 31.66 | 17,761 | -0.14(-0.44%) |
Apr 07, 2022 | 32.20 | 32.50 | 31.77 | 31.80 | 9,869 | -0.23(-0.72%) |
Apr 06, 2022 | 32.37 | 32.91 | 32.03 | 32.03 | 811 | -0.59(-1.82%) |
Apr 05, 2022 | 32.63 | 32.63 | 32.63 | 32.63 | 504 | +0.39(+1.21%) |
Apr 01, 2022 | 32.24 | 12 | +0.28(+0.87%) | |||
Mar 31, 2022 | 31.77 | 32.49 | 31.62 | 31.96 | 6,513 | -0.37(-1.15%) |
Mar 30, 2022 | 32.22 | 32.33 | 31.94 | 32.33 | 1,831 | +0.47(+1.48%) |
Mar 29, 2022 | 32.59 | 32.79 | 31.86 | 31.86 | 5,425 | -0.71(-2.19%) |
Mar 28, 2022 | 33.07 | 33.07 | 32.57 | 32.57 | 620 | -0.63(-1.90%) |
Mar 25, 2022 | 32.78 | 33.21 | 32.78 | 33.20 | 1,193 | +0.04(+0.11%) |
Mar 23, 2022 | 33.16 | 322 | +0.53(+1.62%) | |||
Mar 22, 2022 | 32.60 | 33.21 | 32.21 | 32.63 | 7,871 | -0.48(-1.45%) |
Mar 21, 2022 | 33.02 | 33.16 | 32.06 | 33.12 | 3,100 | +0.21(+0.65%) |
Mar 18, 2022 | 32.39 | 32.90 | 31.99 | 32.90 | 15,572 | +0.18(+0.54%) |
Mar 17, 2022 | 32.73 | 32.73 | 32.73 | 32.73 | 128 | +0.31(+0.97%) |
Mar 16, 2022 | 32.36 | 32.41 | 32.36 | 32.41 | 526 | +0.52(+1.63%) |
Mar 15, 2022 | 31.71 | 32.38 | 31.71 | 31.89 | 1,176 | +0.11(+0.35%) |
Mar 14, 2022 | 31.78 | 31.78 | 31.78 | 31.78 | 805 | -0.41(-1.28%) |
Mar 11, 2022 | 32.38 | 32.42 | 32.19 | 32.19 | 1,457 | -0.21(-0.64%) |
Mar 10, 2022 | 31.54 | 32.41 | 31.54 | 32.40 | 4,794 | +0.76(+2.40%) |
Mar 09, 2022 | 31.23 | 31.76 | 31.22 | 31.64 | 4,741 | +0.13(+0.41%) |
Mar 08, 2022 | 31.89 | 31.89 | 31.22 | 31.51 | 14,046 | -0.38(-1.18%) |
Mar 07, 2022 | 31.73 | 32.59 | 31.60 | 31.89 | 2,065 | +0.15(+0.46%) |
Mar 04, 2022 | 31.79 | 32.09 | 31.44 | 31.74 | 4,579 | -0.04(-0.12%) |
Mar 03, 2022 | 32.59 | 36.73 | 31.78 | 31.78 | 1,595 | -0.35(-1.09%) |
Mar 02, 2022 | 32.13 | 32.13 | 32.13 | 32.13 | 410 | +0.63(+2.01%) |