Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.85 | 30.87 | 30.42 | 30.62 | 2,296 | -0.24(-0.77%) |
May 27, 2022 | 30.40 | 30.85 | 30.40 | 30.85 | 9,060 | +0.65(+2.16%) |
May 26, 2022 | 29.98 | 30.26 | 29.98 | 30.20 | 1,095 | +0.61(+2.05%) |
May 25, 2022 | 29.11 | 29.74 | 29.11 | 29.60 | 3,624 | +0.31(+1.05%) |
May 24, 2022 | 29.30 | 29.30 | 29.03 | 29.29 | 3,115 | -0.20(-0.67%) |
May 23, 2022 | 29.25 | 29.48 | 29.21 | 29.48 | 4,976 | +0.58(+1.99%) |
May 20, 2022 | 28.97 | 28.97 | 28.41 | 28.91 | 2,938 | -0.01(-0.02%) |
May 19, 2022 | 28.72 | 29.17 | 28.72 | 28.91 | 4,760 | -0.13(-0.44%) |
May 18, 2022 | 29.76 | 29.76 | 29.03 | 29.04 | 1,982 | -1.19(-3.94%) |
May 17, 2022 | 29.90 | 30.27 | 29.90 | 30.23 | 1,972 | +0.59(+2.01%) |
May 16, 2022 | 29.58 | 29.89 | 29.47 | 29.64 | 5,192 | -0.10(-0.33%) |
May 13, 2022 | 29.35 | 29.74 | 29.35 | 29.74 | 2,129 | +0.69(+2.37%) |
May 12, 2022 | 28.96 | 29.17 | 28.68 | 29.05 | 12,467 | -0.01(-0.03%) |
May 11, 2022 | 29.48 | 29.77 | 29.06 | 29.06 | 2,881 | -0.43(-1.46%) |
May 10, 2022 | 30.14 | 30.14 | 29.24 | 29.49 | 6,832 | +0.09(+0.31%) |
May 09, 2022 | 30.06 | 30.06 | 29.40 | 29.40 | 13,948 | -1.03(-3.38%) |
May 06, 2022 | 30.36 | 30.60 | 30.11 | 30.42 | 3,701 | -0.15(-0.51%) |
May 05, 2022 | 31.51 | 31.51 | 30.40 | 30.58 | 12,825 | -1.08(-3.41%) |
May 04, 2022 | 30.84 | 31.71 | 30.59 | 31.66 | 2,620 | +0.85(+2.75%) |
May 03, 2022 | 30.88 | 30.94 | 30.70 | 30.81 | 3,243 | +0.09(+0.28%) |
May 02, 2022 | 30.55 | 30.75 | 30.16 | 30.73 | 10,087 | +0.18(+0.60%) |
Apr 29, 2022 | 31.46 | 31.48 | 30.54 | 30.54 | 12,500 | -1.02(-3.23%) |
Apr 28, 2022 | 30.98 | 31.56 | 30.98 | 31.56 | 1,802 | +0.64(+2.08%) |
Apr 27, 2022 | 30.83 | 31.25 | 30.83 | 30.92 | 3,959 | +0.10(+0.33%) |
Apr 26, 2022 | 31.55 | 31.55 | 30.82 | 30.82 | 3,686 | -0.71(-2.26%) |
Apr 25, 2022 | 31.43 | 31.54 | 30.96 | 31.53 | 4,041 | +0.04(+0.14%) |
Apr 22, 2022 | 32.22 | 32.22 | 31.48 | 31.48 | 8,925 | -0.89(-2.76%) |
Apr 21, 2022 | 33.12 | 33.12 | 32.35 | 32.38 | 4,955 | -0.46(-1.41%) |
Apr 20, 2022 | 32.97 | 32.99 | 32.80 | 32.84 | 6,141 | +0.06(+0.17%) |
Apr 19, 2022 | 32.63 | 32.78 | 32.63 | 32.78 | 4,050 | +0.51(+1.57%) |
Apr 18, 2022 | 32.35 | 32.35 | 32.20 | 32.28 | 4,283 | -0.08(-0.24%) |
Apr 14, 2022 | 32.90 | 32.90 | 32.24 | 32.36 | 4,628 | -0.28(-0.86%) |
Apr 13, 2022 | 32.42 | 32.69 | 32.39 | 32.64 | 2,795 | +0.30(+0.94%) |
Apr 12, 2022 | 32.81 | 32.88 | 32.30 | 32.33 | 4,237 | -0.15(-0.45%) |
Apr 11, 2022 | 32.86 | 32.86 | 32.48 | 32.48 | 4,391 | -0.53(-1.61%) |
Apr 08, 2022 | 33.39 | 33.39 | 32.94 | 33.01 | 1,935 | -0.08(-0.23%) |
Apr 07, 2022 | 32.92 | 33.19 | 32.76 | 33.09 | 2,463 | +0.20(+0.61%) |
Apr 06, 2022 | 32.90 | 32.90 | 32.74 | 32.88 | 7,945 | -0.22(-0.68%) |
Apr 05, 2022 | 33.48 | 33.48 | 33.11 | 33.11 | 6,527 | -0.37(-1.10%) |
Apr 04, 2022 | 33.40 | 33.48 | 33.33 | 33.48 | 7,629 | +0.18(+0.53%) |
Apr 01, 2022 | 33.29 | 33.30 | 33.15 | 33.30 | 3,881 | +0.01(+0.04%) |
Mar 31, 2022 | 33.74 | 33.74 | 33.28 | 33.28 | 3,847 | -0.42(-1.26%) |
Mar 30, 2022 | 33.88 | 33.88 | 33.55 | 33.71 | 2,844 | -0.15(-0.46%) |
Mar 29, 2022 | 33.63 | 33.86 | 33.61 | 33.86 | 6,014 | +0.49(+1.46%) |
Mar 28, 2022 | 33.22 | 33.37 | 33.18 | 33.37 | 1,561 | +0.11(+0.32%) |
Mar 25, 2022 | 33.10 | 33.27 | 33.09 | 33.27 | 1,896 | +0.24(+0.72%) |
Mar 24, 2022 | 32.77 | 33.03 | 32.77 | 33.03 | 2,492 | +0.41(+1.27%) |
Mar 23, 2022 | 32.84 | 32.86 | 32.61 | 32.61 | 2,619 | -0.45(-1.36%) |
Mar 22, 2022 | 32.93 | 33.12 | 32.93 | 33.07 | 5,817 | +0.31(+0.94%) |
Mar 21, 2022 | 32.84 | 32.87 | 32.73 | 32.76 | 4,824 | -0.03(-0.11%) |
Mar 18, 2022 | 32.52 | 32.79 | 32.52 | 32.79 | 3,501 | +0.33(+1.02%) |
Mar 17, 2022 | 32.08 | 32.46 | 32.06 | 32.46 | 2,216 | +0.37(+1.16%) |
Mar 16, 2022 | 31.65 | 32.09 | 31.55 | 32.09 | 3,978 | +0.63(+2.00%) |
Mar 15, 2022 | 30.91 | 31.46 | 30.91 | 31.46 | 2,037 | +0.65(+2.10%) |
Mar 14, 2022 | 31.09 | 31.23 | 30.64 | 30.81 | 16,752 | -0.14(-0.47%) |
Mar 11, 2022 | 31.40 | 31.51 | 30.96 | 30.96 | 9,084 | -0.34(-1.10%) |
Mar 10, 2022 | 31.20 | 31.30 | 31.17 | 31.30 | 11,898 | -0.14(-0.44%) |
Mar 09, 2022 | 31.20 | 31.55 | 31.20 | 31.44 | 4,107 | +0.71(+2.32%) |
Mar 08, 2022 | 30.88 | 31.34 | 30.70 | 30.72 | 6,246 | -0.23(-0.74%) |
Mar 07, 2022 | 31.42 | 31.53 | 30.95 | 30.95 | 5,545 | -0.82(-2.58%) |
Mar 04, 2022 | 31.60 | 31.77 | 31.48 | 31.77 | 4,716 | -0.23(-0.73%) |
Mar 03, 2022 | 32.35 | 32.35 | 31.93 | 32.01 | 4,084 | -0.22(-0.69%) |
Mar 02, 2022 | 31.85 | 32.27 | 31.85 | 32.23 | 2,772 | +0.66(+2.10%) |