Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.98 | 31.30 | 30.36 | 30.71 | 105,541 | -0.37(-1.19%) |
May 27, 2022 | 31.07 | 31.29 | 30.74 | 31.08 | 74,661 | +0.00(+0.00%) |
May 26, 2022 | 31.71 | 32.00 | 31.01 | 31.08 | 67,759 | -0.56(-1.77%) |
May 25, 2022 | 30.80 | 31.89 | 30.80 | 31.64 | 99,137 | +0.77(+2.49%) |
May 24, 2022 | 29.88 | 30.89 | 29.85 | 30.87 | 79,885 | +0.87(+2.90%) |
May 23, 2022 | 29.64 | 30.36 | 29.61 | 30.00 | 88,153 | +0.68(+2.32%) |
May 20, 2022 | 29.46 | 29.70 | 28.99 | 29.32 | 77,184 | -0.06(-0.20%) |
May 19, 2022 | 29.21 | 29.51 | 29.00 | 29.38 | 108,289 | -0.11(-0.37%) |
May 18, 2022 | 29.74 | 29.75 | 29.20 | 29.49 | 79,260 | -0.25(-0.84%) |
May 17, 2022 | 29.25 | 29.88 | 29.02 | 29.74 | 81,295 | +0.71(+2.45%) |
May 16, 2022 | 28.56 | 29.21 | 28.56 | 29.03 | 83,788 | +0.24(+0.83%) |
May 13, 2022 | 28.90 | 29.22 | 28.67 | 28.79 | 111,944 | -0.14(-0.48%) |
May 12, 2022 | 28.99 | 29.19 | 28.50 | 28.93 | 134,985 | +0.02(+0.07%) |
May 11, 2022 | 28.74 | 29.61 | 28.71 | 28.91 | 112,877 | -0.01(-0.03%) |
May 10, 2022 | 29.88 | 30.00 | 28.34 | 28.92 | 127,620 | -0.87(-2.92%) |
May 09, 2022 | 29.85 | 30.08 | 29.07 | 29.79 | 138,950 | +0.10(+0.34%) |
May 06, 2022 | 30.76 | 31.06 | 29.32 | 29.69 | 112,422 | -0.54(-1.79%) |
May 05, 2022 | 30.59 | 30.76 | 29.81 | 30.23 | 101,573 | -0.53(-1.72%) |
May 04, 2022 | 29.78 | 31.00 | 29.76 | 30.76 | 71,393 | +1.24(+4.20%) |
May 03, 2022 | 29.34 | 30.02 | 29.18 | 29.52 | 97,059 | +0.38(+1.30%) |
May 02, 2022 | 28.58 | 29.71 | 28.58 | 29.14 | 136,671 | +0.36(+1.25%) |
Apr 29, 2022 | 29.98 | 29.98 | 28.68 | 28.78 | 124,445 | -1.31(-4.35%) |
Apr 28, 2022 | 29.43 | 30.22 | 29.43 | 30.09 | 79,402 | +0.55(+1.86%) |
Apr 27, 2022 | 29.49 | 29.98 | 29.17 | 29.54 | 115,478 | +0.22(+0.75%) |
Apr 26, 2022 | 29.68 | 29.90 | 29.28 | 29.32 | 92,431 | -0.49(-1.64%) |
Apr 25, 2022 | 30.06 | 30.06 | 29.22 | 29.81 | 97,643 | -0.40(-1.32%) |
Apr 22, 2022 | 30.32 | 30.32 | 29.70 | 30.21 | 105,923 | -0.21(-0.69%) |
Apr 21, 2022 | 30.56 | 30.78 | 30.22 | 30.42 | 92,451 | +0.06(+0.20%) |
Apr 20, 2022 | 30.01 | 30.90 | 30.01 | 30.36 | 105,946 | +0.31(+1.03%) |
Apr 19, 2022 | 31.10 | 31.10 | 28.52 | 30.05 | 207,915 | -1.95(-6.09%) |
Apr 18, 2022 | 32.31 | 32.65 | 31.81 | 32.00 | 98,744 | -0.31(-0.96%) |
Apr 14, 2022 | 32.57 | 32.64 | 31.99 | 32.31 | 128,160 | -0.11(-0.34%) |
Apr 13, 2022 | 31.87 | 32.62 | 31.87 | 32.42 | 82,341 | +0.52(+1.63%) |
Apr 12, 2022 | 31.72 | 32.18 | 31.41 | 31.90 | 80,426 | +0.41(+1.30%) |
Apr 11, 2022 | 32.08 | 32.58 | 31.26 | 31.49 | 132,185 | -0.47(-1.47%) |
Apr 08, 2022 | 31.69 | 32.28 | 31.69 | 31.96 | 146,876 | +0.43(+1.36%) |
Apr 07, 2022 | 31.03 | 31.59 | 30.83 | 31.53 | 163,798 | +0.43(+1.38%) |
Apr 06, 2022 | 31.00 | 31.43 | 30.76 | 31.10 | 82,151 | +0.18(+0.58%) |
Apr 05, 2022 | 31.03 | 31.57 | 30.67 | 30.92 | 157,928 | -0.50(-1.59%) |
Apr 04, 2022 | 31.37 | 31.52 | 31.00 | 31.42 | 78,873 | +0.02(+0.06%) |
Apr 01, 2022 | 30.48 | 31.52 | 30.29 | 31.40 | 95,377 | +1.17(+3.87%) |
Mar 31, 2022 | 30.38 | 30.67 | 30.12 | 30.23 | 66,528 | -0.13(-0.43%) |
Mar 30, 2022 | 30.42 | 30.72 | 30.28 | 30.36 | 75,967 | -0.22(-0.72%) |
Mar 29, 2022 | 30.49 | 30.70 | 30.23 | 30.58 | 66,174 | +0.25(+0.82%) |
Mar 28, 2022 | 30.69 | 30.69 | 30.03 | 30.33 | 66,646 | -0.33(-1.08%) |
Mar 25, 2022 | 30.17 | 30.86 | 30.17 | 30.66 | 67,999 | +0.41(+1.36%) |
Mar 24, 2022 | 29.78 | 30.28 | 29.45 | 30.25 | 104,834 | +0.64(+2.16%) |
Mar 23, 2022 | 29.70 | 29.85 | 29.48 | 29.61 | 91,894 | -0.13(-0.44%) |
Mar 22, 2022 | 30.27 | 30.27 | 29.48 | 29.74 | 154,442 | -0.22(-0.73%) |
Mar 21, 2022 | 30.15 | 30.35 | 29.82 | 29.96 | 154,719 | -0.05(-0.17%) |
Mar 18, 2022 | 30.36 | 30.45 | 29.96 | 30.01 | 198,701 | -0.39(-1.28%) |
Mar 17, 2022 | 30.11 | 30.59 | 29.93 | 30.40 | 108,581 | +0.26(+0.86%) |
Mar 16, 2022 | 30.04 | 30.16 | 29.61 | 30.14 | 162,265 | +0.26(+0.87%) |
Mar 15, 2022 | 30.25 | 30.35 | 29.83 | 29.88 | 79,671 | -0.17(-0.57%) |
Mar 14, 2022 | 30.16 | 30.43 | 29.81 | 30.05 | 130,321 | +0.07(+0.23%) |
Mar 11, 2022 | 29.39 | 30.13 | 29.39 | 29.98 | 177,571 | +0.56(+1.90%) |
Mar 10, 2022 | 28.86 | 29.43 | 28.86 | 29.42 | 80,292 | +0.20(+0.68%) |
Mar 09, 2022 | 29.33 | 29.53 | 28.80 | 29.22 | 126,804 | +0.20(+0.69%) |
Mar 08, 2022 | 29.59 | 29.64 | 28.80 | 29.02 | 189,925 | -0.28(-0.96%) |
Mar 07, 2022 | 28.11 | 29.45 | 28.11 | 29.30 | 128,820 | +0.84(+2.95%) |
Mar 04, 2022 | 27.90 | 28.66 | 27.80 | 28.46 | 117,931 | +0.16(+0.57%) |
Mar 03, 2022 | 28.24 | 28.76 | 27.79 | 28.30 | 222,254 | +0.11(+0.39%) |
Mar 02, 2022 | 27.42 | 28.38 | 27.42 | 28.19 | 146,879 | +1.04(+3.83%) |