Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.99 | 32.60 | 30.60 | 32.60 | 43,356 | +1.45(+4.67%) |
May 27, 2022 | 30.57 | 31.35 | 30.57 | 31.15 | 28,406 | +0.59(+1.93%) |
May 26, 2022 | 30.25 | 30.70 | 30.25 | 30.55 | 25,164 | +0.38(+1.27%) |
May 25, 2022 | 30.17 | 30.81 | 30.09 | 30.17 | 40,997 | +0.13(+0.44%) |
May 24, 2022 | 30.03 | 30.27 | 29.93 | 30.04 | 36,763 | +0.07(+0.22%) |
May 23, 2022 | 29.76 | 30.19 | 29.57 | 29.97 | 21,998 | +0.25(+0.85%) |
May 20, 2022 | 29.80 | 29.80 | 29.64 | 29.72 | 36,353 | -0.11(-0.38%) |
May 19, 2022 | 30.14 | 30.15 | 29.65 | 29.83 | 24,439 | -0.33(-1.09%) |
May 18, 2022 | 30.13 | 30.65 | 29.98 | 30.16 | 27,010 | -0.02(-0.06%) |
May 17, 2022 | 30.39 | 30.52 | 30.07 | 30.18 | 30,494 | +0.04(+0.12%) |
May 16, 2022 | 30.10 | 30.69 | 29.66 | 30.14 | 34,162 | -0.12(-0.40%) |
May 13, 2022 | 30.48 | 30.48 | 30.04 | 30.26 | 25,418 | -0.01(-0.03%) |
May 12, 2022 | 30.67 | 30.84 | 30.11 | 30.27 | 40,346 | -0.33(-1.07%) |
May 11, 2022 | 30.86 | 31.16 | 30.49 | 30.60 | 37,429 | -0.21(-0.67%) |
May 10, 2022 | 31.73 | 31.78 | 30.53 | 30.81 | 38,640 | -0.44(-1.41%) |
May 09, 2022 | 31.61 | 31.65 | 31.08 | 31.25 | 24,704 | -0.51(-1.59%) |
May 06, 2022 | 31.69 | 31.77 | 31.58 | 31.75 | 13,333 | +0.08(+0.27%) |
May 05, 2022 | 31.60 | 32.00 | 31.16 | 31.67 | 41,875 | -0.27(-0.85%) |
May 04, 2022 | 32.18 | 32.18 | 31.71 | 31.94 | 13,116 | -0.02(-0.06%) |
May 03, 2022 | 32.09 | 32.36 | 31.72 | 31.96 | 25,268 | +0.00(+0.00%) |
May 02, 2022 | 31.90 | 32.37 | 31.89 | 31.96 | 23,332 | -0.12(-0.38%) |
Apr 29, 2022 | 32.17 | 32.50 | 31.87 | 32.08 | 24,395 | -0.26(-0.81%) |
Apr 28, 2022 | 32.29 | 32.57 | 32.24 | 32.34 | 25,010 | +0.07(+0.20%) |
Apr 27, 2022 | 32.27 | 32.46 | 31.94 | 32.28 | 25,283 | -0.10(-0.32%) |
Apr 26, 2022 | 32.56 | 32.80 | 32.11 | 32.38 | 16,933 | -0.42(-1.29%) |
Apr 25, 2022 | 32.35 | 33.01 | 31.88 | 32.80 | 13,986 | +0.22(+0.69%) |
Apr 22, 2022 | 32.64 | 33.14 | 32.43 | 32.58 | 9,118 | -0.25(-0.77%) |
Apr 21, 2022 | 32.80 | 33.22 | 32.72 | 32.83 | 25,690 | -0.02(-0.06%) |
Apr 20, 2022 | 32.38 | 32.90 | 31.92 | 32.85 | 35,140 | +0.34(+1.04%) |
Apr 19, 2022 | 32.02 | 32.52 | 31.97 | 32.51 | 36,047 | +0.35(+1.08%) |
Apr 18, 2022 | 32.05 | 32.38 | 31.97 | 32.17 | 10,461 | +0.02(+0.06%) |
Apr 14, 2022 | 32.34 | 32.60 | 31.93 | 32.15 | 19,727 | -0.23(-0.72%) |
Apr 13, 2022 | 32.40 | 32.73 | 32.20 | 32.38 | 14,849 | -0.21(-0.63%) |
Apr 12, 2022 | 32.36 | 32.68 | 32.35 | 32.59 | 10,991 | +0.22(+0.69%) |
Apr 11, 2022 | 32.23 | 32.94 | 31.89 | 32.36 | 17,551 | -0.13(-0.40%) |
Apr 08, 2022 | 32.34 | 32.64 | 32.34 | 32.49 | 13,893 | +0.04(+0.12%) |
Apr 07, 2022 | 32.34 | 32.85 | 32.13 | 32.46 | 91,550 | +0.06(+0.17%) |
Apr 06, 2022 | 32.49 | 32.87 | 32.03 | 32.40 | 15,598 | -0.19(-0.58%) |
Apr 05, 2022 | 32.65 | 32.83 | 32.44 | 32.59 | 11,367 | +0.06(+0.17%) |
Apr 04, 2022 | 32.70 | 32.94 | 32.32 | 32.53 | 7,290 | +0.05(+0.14%) |
Apr 01, 2022 | 32.79 | 33.10 | 32.49 | 32.49 | 8,602 | -0.27(-0.83%) |
Mar 31, 2022 | 33.04 | 33.06 | 32.03 | 32.76 | 9,932 | -0.11(-0.34%) |
Mar 30, 2022 | 33.23 | 33.23 | 32.81 | 32.87 | 12,275 | -0.06(-0.17%) |
Mar 29, 2022 | 32.93 | 33.58 | 32.80 | 32.93 | 21,381 | -0.07(-0.20%) |
Mar 28, 2022 | 32.83 | 33.78 | 32.57 | 32.99 | 20,878 | +0.39(+1.21%) |
Mar 25, 2022 | 32.63 | 32.90 | 32.49 | 32.60 | 15,518 | -0.03(-0.09%) |
Mar 24, 2022 | 31.90 | 32.63 | 31.90 | 32.63 | 20,716 | +0.62(+1.93%) |
Mar 23, 2022 | 32.34 | 32.34 | 31.82 | 32.01 | 7,934 | -0.05(-0.15%) |
Mar 22, 2022 | 31.80 | 32.24 | 31.69 | 32.05 | 16,986 | +0.34(+1.06%) |
Mar 21, 2022 | 31.37 | 31.75 | 31.15 | 31.72 | 9,862 | +0.07(+0.21%) |
Mar 18, 2022 | 31.43 | 31.67 | 31.20 | 31.65 | 11,557 | +0.24(+0.78%) |
Mar 17, 2022 | 31.35 | 31.41 | 30.96 | 31.41 | 7,001 | +0.20(+0.63%) |
Mar 16, 2022 | 30.86 | 31.41 | 30.84 | 31.21 | 28,621 | +0.66(+2.15%) |
Mar 15, 2022 | 30.70 | 31.39 | 30.25 | 30.55 | 48,637 | -0.06(-0.18%) |
Mar 14, 2022 | 30.74 | 31.31 | 30.33 | 30.61 | 63,273 | -0.16(-0.52%) |
Mar 11, 2022 | 30.81 | 30.90 | 30.55 | 30.77 | 4,856 | +0.14(+0.46%) |
Mar 10, 2022 | 30.78 | 31.00 | 30.54 | 30.63 | 8,924 | -0.15(-0.49%) |
Mar 09, 2022 | 30.55 | 31.30 | 30.55 | 30.78 | 4,703 | +0.16(+0.52%) |
Mar 08, 2022 | 30.93 | 31.12 | 30.51 | 30.62 | 23,017 | -0.14(-0.46%) |
Mar 07, 2022 | 31.04 | 31.21 | 30.70 | 30.76 | 12,912 | -0.61(-1.94%) |
Mar 04, 2022 | 30.84 | 31.41 | 30.46 | 31.37 | 23,841 | +0.63(+2.04%) |
Mar 03, 2022 | 30.37 | 31.00 | 30.23 | 30.74 | 11,405 | -0.13(-0.42%) |
Mar 02, 2022 | 30.18 | 31.00 | 30.18 | 30.87 | 5,960 | +0.85(+2.84%) |