Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.22 | 30.48 | 29.99 | 30.27 | 11,293 | -0.03(-0.10%) |
May 27, 2022 | 30.13 | 30.30 | 30.10 | 30.30 | 22,478 | +0.53(+1.79%) |
May 26, 2022 | 29.53 | 29.81 | 29.53 | 29.77 | 1,595 | +0.69(+2.38%) |
May 25, 2022 | 28.62 | 29.07 | 28.62 | 29.07 | 5,577 | +0.53(+1.87%) |
May 24, 2022 | 28.30 | 28.55 | 28.30 | 28.54 | 2,625 | -0.70(-2.40%) |
May 23, 2022 | 29.11 | 29.29 | 28.84 | 29.24 | 7,551 | +0.46(+1.61%) |
May 20, 2022 | 28.94 | 28.94 | 28.42 | 28.78 | 6,058 | -0.03(-0.11%) |
May 19, 2022 | 28.87 | 29.01 | 28.78 | 28.81 | 2,786 | +0.09(+0.32%) |
May 18, 2022 | 29.24 | 29.35 | 28.72 | 28.72 | 5,290 | -0.83(-2.81%) |
May 17, 2022 | 29.34 | 29.69 | 29.29 | 29.55 | 2,976 | +0.74(+2.58%) |
May 16, 2022 | 28.96 | 28.96 | 28.69 | 28.81 | 25,554 | -0.19(-0.66%) |
May 13, 2022 | 28.62 | 29.09 | 28.62 | 29.00 | 5,090 | +0.57(+1.99%) |
May 12, 2022 | 27.74 | 28.53 | 27.74 | 28.43 | 30,726 | +0.52(+1.86%) |
May 11, 2022 | 28.37 | 28.77 | 27.91 | 27.91 | 11,862 | -0.56(-1.96%) |
May 10, 2022 | 28.99 | 29.05 | 28.28 | 28.47 | 31,319 | -0.07(-0.24%) |
May 09, 2022 | 28.80 | 29.02 | 28.54 | 28.54 | 4,384 | -0.68(-2.33%) |
May 06, 2022 | 29.95 | 29.95 | 29.19 | 29.22 | 8,240 | -0.92(-3.06%) |
May 05, 2022 | 30.85 | 30.85 | 29.99 | 30.15 | 5,115 | -0.88(-2.83%) |
May 04, 2022 | 29.86 | 31.02 | 29.86 | 31.02 | 33,318 | +0.79(+2.60%) |
May 03, 2022 | 30.23 | 30.37 | 29.95 | 30.24 | 6,571 | -0.02(-0.07%) |
May 02, 2022 | 29.84 | 30.28 | 29.59 | 30.26 | 5,734 | +0.59(+1.98%) |
Apr 29, 2022 | 30.48 | 30.65 | 29.67 | 29.67 | 23,078 | -1.00(-3.26%) |
Apr 28, 2022 | 30.87 | 30.87 | 30.13 | 30.67 | 8,797 | +0.34(+1.12%) |
Apr 27, 2022 | 30.73 | 30.73 | 30.02 | 30.33 | 91,796 | -0.49(-1.58%) |
Apr 26, 2022 | 31.34 | 31.34 | 30.82 | 30.82 | 3,483 | -1.06(-3.34%) |
Apr 25, 2022 | 31.55 | 31.88 | 31.14 | 31.88 | 17,558 | +0.40(+1.27%) |
Apr 22, 2022 | 31.90 | 31.90 | 31.40 | 31.48 | 214,289 | -0.59(-1.83%) |
Apr 21, 2022 | 33.05 | 33.05 | 32.04 | 32.07 | 8,789 | -0.66(-2.02%) |
Apr 20, 2022 | 33.33 | 33.33 | 32.73 | 32.73 | 4,753 | -1.11(-3.28%) |
Apr 19, 2022 | 33.86 | 33.93 | 33.81 | 33.84 | 1,804 | +0.60(+1.82%) |
Apr 18, 2022 | 33.40 | 33.40 | 33.05 | 33.24 | 3,802 | -0.24(-0.71%) |
Apr 14, 2022 | 34.03 | 34.03 | 33.47 | 33.47 | 7,965 | -0.34(-1.00%) |
Apr 13, 2022 | 33.48 | 33.81 | 33.44 | 33.81 | 147,763 | +0.55(+1.66%) |
Apr 12, 2022 | 33.62 | 33.67 | 33.21 | 33.26 | 3,791 | -0.25(-0.73%) |
Apr 11, 2022 | 33.71 | 33.83 | 33.50 | 33.50 | 24,306 | -0.12(-0.37%) |
Apr 08, 2022 | 33.40 | 33.80 | 33.39 | 33.63 | 3,070 | +0.02(+0.07%) |
Apr 07, 2022 | 33.33 | 33.66 | 33.33 | 33.61 | 10,570 | -0.46(-1.34%) |
Apr 06, 2022 | 34.11 | 34.12 | 33.95 | 34.06 | 2,709 | -0.45(-1.29%) |
Apr 05, 2022 | 35.14 | 35.14 | 34.51 | 34.51 | 3,812 | -0.50(-1.44%) |
Apr 04, 2022 | 34.34 | 35.04 | 34.34 | 35.01 | 2,019 | +0.87(+2.53%) |
Apr 01, 2022 | 34.32 | 34.32 | 33.91 | 34.15 | 2,360 | +0.04(+0.13%) |
Mar 31, 2022 | 34.36 | 34.47 | 34.10 | 34.10 | 5,375 | -0.59(-1.71%) |
Mar 30, 2022 | 34.88 | 34.88 | 34.62 | 34.69 | 36,027 | -0.16(-0.47%) |
Mar 29, 2022 | 34.66 | 34.98 | 34.66 | 34.86 | 7,461 | +0.67(+1.97%) |
Mar 28, 2022 | 33.79 | 34.19 | 33.79 | 34.19 | 2,870 | -0.12(-0.35%) |
Mar 25, 2022 | 34.30 | 34.35 | 34.17 | 34.31 | 1,762 | +0.23(+0.68%) |
Mar 24, 2022 | 33.82 | 34.11 | 33.82 | 34.07 | 6,487 | +0.37(+1.10%) |
Mar 23, 2022 | 34.06 | 34.09 | 33.70 | 33.70 | 2,182 | -0.41(-1.20%) |
Mar 22, 2022 | 33.97 | 34.23 | 33.97 | 34.11 | 2,387 | +0.52(+1.56%) |
Mar 21, 2022 | 34.02 | 34.02 | 33.38 | 33.59 | 1,801 | -0.37(-1.08%) |
Mar 18, 2022 | 33.62 | 33.96 | 33.60 | 33.95 | 2,300 | +0.34(+1.02%) |
Mar 17, 2022 | 33.44 | 33.61 | 33.33 | 33.61 | 15,319 | +0.36(+1.09%) |
Mar 16, 2022 | 33.04 | 33.25 | 32.78 | 33.25 | 1,427 | +0.71(+2.17%) |
Mar 15, 2022 | 32.49 | 32.58 | 32.29 | 32.54 | 21,303 | +0.49(+1.52%) |
Mar 14, 2022 | 32.55 | 32.55 | 31.90 | 32.06 | 32,079 | -0.11(-0.36%) |
Mar 11, 2022 | 32.65 | 32.69 | 32.17 | 32.17 | 2,151 | -0.50(-1.52%) |
Mar 10, 2022 | 32.72 | 32.72 | 32.30 | 32.67 | 9,528 | -0.20(-0.60%) |
Mar 09, 2022 | 32.89 | 33.17 | 32.86 | 32.86 | 2,531 | +0.58(+1.79%) |
Mar 08, 2022 | 32.19 | 32.96 | 32.19 | 32.29 | 117,802 | -0.01(-0.03%) |
Mar 07, 2022 | 33.00 | 33.00 | 32.30 | 32.30 | 6,201 | -0.95(-2.84%) |
Mar 04, 2022 | 33.31 | 33.32 | 33.18 | 33.24 | 10,232 | -0.68(-2.02%) |
Mar 03, 2022 | 34.52 | 34.52 | 33.93 | 33.93 | 1,919 | -0.39(-1.13%) |
Mar 02, 2022 | 34.11 | 34.38 | 34.11 | 34.31 | 840 | +0.54(+1.60%) |