Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.57 | 30.67 | 30.39 | 30.41 | 26,064 | -0.13(-0.41%) |
May 27, 2022 | 30.35 | 30.63 | 30.28 | 30.54 | 51,535 | +0.28(+0.93%) |
May 26, 2022 | 30.04 | 30.43 | 30.04 | 30.26 | 90,397 | +0.34(+1.15%) |
May 25, 2022 | 29.82 | 29.98 | 29.75 | 29.92 | 333,283 | +0.11(+0.36%) |
May 24, 2022 | 29.78 | 29.82 | 29.55 | 29.81 | 102,828 | -0.06(-0.21%) |
May 23, 2022 | 29.72 | 29.97 | 29.71 | 29.87 | 89,896 | +0.29(+0.99%) |
May 20, 2022 | 29.85 | 29.85 | 29.36 | 29.58 | 103,935 | -0.05(-0.17%) |
May 19, 2022 | 29.70 | 29.83 | 29.54 | 29.63 | 141,318 | -0.15(-0.50%) |
May 18, 2022 | 30.20 | 30.20 | 29.72 | 29.78 | 203,239 | -0.50(-1.66%) |
May 17, 2022 | 30.36 | 30.36 | 30.11 | 30.28 | 142,965 | +0.21(+0.71%) |
May 16, 2022 | 30.13 | 30.18 | 29.95 | 30.07 | 190,399 | -0.06(-0.20%) |
May 13, 2022 | 29.99 | 30.15 | 29.94 | 30.13 | 197,382 | +0.44(+1.48%) |
May 12, 2022 | 29.71 | 29.86 | 29.47 | 29.69 | 125,796 | -0.06(-0.21%) |
May 11, 2022 | 30.02 | 30.13 | 29.75 | 29.75 | 89,507 | -0.26(-0.85%) |
May 10, 2022 | 30.26 | 30.26 | 29.85 | 30.01 | 1,480,820 | +0.07(+0.23%) |
May 09, 2022 | 30.14 | 30.17 | 29.90 | 29.94 | 213,174 | -0.52(-1.71%) |
May 06, 2022 | 30.45 | 30.54 | 30.27 | 30.46 | 57,064 | -0.05(-0.16%) |
May 05, 2022 | 30.75 | 30.81 | 30.38 | 30.51 | 56,339 | -0.53(-1.71%) |
May 04, 2022 | 30.55 | 31.04 | 30.51 | 31.04 | 159,056 | +0.47(+1.54%) |
May 03, 2022 | 30.48 | 30.65 | 30.44 | 30.57 | 54,369 | +0.03(+0.10%) |
May 02, 2022 | 30.41 | 30.54 | 30.22 | 30.54 | 93,104 | +0.15(+0.49%) |
Apr 29, 2022 | 30.74 | 30.74 | 30.38 | 30.39 | 44,163 | -0.53(-1.71%) |
Apr 28, 2022 | 30.62 | 30.95 | 30.60 | 30.92 | 335,773 | +0.34(+1.11%) |
Apr 27, 2022 | 30.63 | 30.76 | 30.55 | 30.58 | 89,852 | -0.03(-0.10%) |
Apr 26, 2022 | 30.83 | 30.83 | 30.59 | 30.61 | 79,839 | -0.40(-1.29%) |
Apr 25, 2022 | 30.82 | 31.01 | 30.70 | 31.01 | 207,264 | +0.10(+0.32%) |
Apr 22, 2022 | 31.17 | 31.46 | 30.88 | 30.91 | 100,688 | -0.37(-1.18%) |
Apr 21, 2022 | 31.60 | 31.60 | 31.23 | 31.28 | 98,757 | -0.19(-0.60%) |
Apr 20, 2022 | 31.53 | 31.57 | 31.38 | 31.47 | 132,291 | +0.00(+0.00%) |
Apr 19, 2022 | 31.25 | 31.55 | 31.25 | 31.47 | 85,445 | +0.17(+0.54%) |
Apr 18, 2022 | 31.20 | 31.37 | 31.20 | 31.30 | 200,127 | -0.05(-0.16%) |
Apr 14, 2022 | 31.58 | 31.58 | 31.28 | 31.35 | 75,396 | -0.28(-0.89%) |
Apr 13, 2022 | 31.52 | 31.67 | 31.47 | 31.63 | 4,281 | +0.34(+1.08%) |
Apr 12, 2022 | 31.60 | 31.60 | 31.22 | 31.29 | 4,389 | -0.12(-0.38%) |
Apr 11, 2022 | 31.53 | 31.53 | 31.41 | 31.41 | 5,761 | -0.37(-1.16%) |
Apr 08, 2022 | 31.73 | 31.89 | 31.67 | 31.78 | 8,413 | -0.01(-0.02%) |
Apr 07, 2022 | 31.63 | 31.83 | 31.63 | 31.79 | 17,701 | +0.10(+0.33%) |
Apr 06, 2022 | 31.77 | 31.77 | 31.57 | 31.68 | 7,829 | -0.15(-0.46%) |
Apr 05, 2022 | 31.91 | 31.97 | 31.82 | 31.83 | 34,719 | -0.10(-0.33%) |
Apr 04, 2022 | 31.87 | 31.95 | 31.87 | 31.93 | 2,777 | +0.14(+0.45%) |
Apr 01, 2022 | 31.74 | 31.80 | 31.70 | 31.79 | 5,307 | +0.01(+0.02%) |
Mar 31, 2022 | 31.84 | 31.86 | 31.78 | 31.78 | 615 | -0.09(-0.29%) |
Mar 30, 2022 | 31.89 | 31.89 | 31.88 | 31.88 | 222 | -0.02(-0.05%) |
Mar 29, 2022 | 31.90 | 31.91 | 31.84 | 31.89 | 5,405 | +0.10(+0.32%) |
Mar 28, 2022 | 31.69 | 31.79 | 31.68 | 31.79 | 2,497 | +0.13(+0.41%) |
Mar 25, 2022 | 31.64 | 31.67 | 31.60 | 31.66 | 961 | +0.07(+0.23%) |
Mar 24, 2022 | 31.38 | 31.59 | 31.38 | 31.59 | 6,011 | +0.16(+0.51%) |
Mar 23, 2022 | 31.50 | 31.56 | 31.40 | 31.43 | 4,570 | -0.13(-0.41%) |
Mar 22, 2022 | 31.52 | 31.60 | 31.52 | 31.56 | 4,402 | +0.22(+0.70%) |
Mar 21, 2022 | 31.33 | 31.36 | 31.24 | 31.34 | 14,354 | -0.02(-0.06%) |
Mar 18, 2022 | 31.18 | 31.36 | 31.18 | 31.36 | 2,314 | +0.19(+0.61%) |
Mar 17, 2022 | 30.93 | 31.17 | 30.91 | 31.17 | 5,890 | +0.32(+1.03%) |
Mar 16, 2022 | 30.83 | 30.85 | 30.49 | 30.85 | 33,669 | +0.31(+1.01%) |
Mar 15, 2022 | 30.23 | 30.55 | 30.23 | 30.54 | 11,007 | +0.39(+1.30%) |
Mar 14, 2022 | 30.34 | 30.46 | 30.15 | 30.15 | 2,841 | -0.09(-0.30%) |
Mar 11, 2022 | 30.52 | 30.52 | 30.24 | 30.24 | 12,310 | -0.29(-0.94%) |
Mar 10, 2022 | 30.43 | 30.53 | 30.33 | 30.53 | 7,474 | -0.05(-0.16%) |
Mar 09, 2022 | 30.51 | 30.61 | 30.48 | 30.58 | 13,257 | +0.40(+1.34%) |
Mar 08, 2022 | 30.28 | 30.46 | 30.11 | 30.17 | 44,094 | -0.15(-0.51%) |
Mar 07, 2022 | 30.52 | 30.54 | 30.33 | 30.33 | 2,301 | -0.45(-1.46%) |
Mar 04, 2022 | 30.67 | 30.78 | 30.67 | 30.78 | 26,883 | -0.13(-0.41%) |
Mar 03, 2022 | 30.98 | 30.98 | 30.91 | 30.91 | 456 | -0.09(-0.28%) |
Mar 02, 2022 | 30.82 | 31.04 | 30.79 | 30.99 | 7,216 | +0.30(+0.99%) |