Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.80 | 31.26 | 30.80 | 31.05 | 21,343 | +0.40(+1.32%) |
May 27, 2022 | 30.50 | 30.67 | 30.41 | 30.64 | 50,613 | +0.21(+0.69%) |
May 26, 2022 | 30.20 | 30.48 | 30.15 | 30.43 | 98,899 | +0.31(+1.04%) |
May 25, 2022 | 30.38 | 30.48 | 30.10 | 30.12 | 179,537 | -0.46(-1.52%) |
May 24, 2022 | 30.54 | 30.64 | 30.38 | 30.58 | 35,218 | -0.12(-0.40%) |
May 23, 2022 | 30.50 | 30.86 | 30.48 | 30.71 | 29,587 | +0.29(+0.95%) |
May 20, 2022 | 30.90 | 31.01 | 30.16 | 30.42 | 23,850 | -0.50(-1.61%) |
May 19, 2022 | 31.60 | 31.60 | 30.85 | 30.91 | 37,165 | -1.07(-3.34%) |
May 18, 2022 | 32.10 | 32.22 | 31.76 | 31.98 | 35,383 | +0.13(+0.39%) |
May 17, 2022 | 32.06 | 32.08 | 31.80 | 31.86 | 32,585 | +0.22(+0.71%) |
May 16, 2022 | 32.03 | 32.03 | 31.62 | 31.63 | 21,947 | -0.23(-0.71%) |
May 13, 2022 | 31.14 | 31.91 | 31.14 | 31.86 | 159,676 | +0.78(+2.53%) |
May 12, 2022 | 31.64 | 31.64 | 30.76 | 31.08 | 36,069 | -0.73(-2.29%) |
May 11, 2022 | 31.20 | 31.84 | 31.20 | 31.80 | 24,777 | +0.77(+2.47%) |
May 10, 2022 | 31.09 | 31.15 | 30.90 | 31.04 | 94,542 | -0.64(-2.03%) |
May 09, 2022 | 32.25 | 32.25 | 31.61 | 31.68 | 201,864 | -0.69(-2.13%) |
May 06, 2022 | 31.99 | 32.51 | 31.92 | 32.37 | 169,202 | +0.26(+0.80%) |
May 05, 2022 | 32.12 | 32.48 | 32.05 | 32.12 | 148,213 | +0.39(+1.22%) |
May 04, 2022 | 31.36 | 31.83 | 31.36 | 31.73 | 41,782 | +0.40(+1.29%) |
May 03, 2022 | 31.12 | 31.51 | 31.12 | 31.32 | 24,524 | +0.27(+0.86%) |
May 02, 2022 | 31.92 | 32.02 | 31.04 | 31.06 | 115,308 | -0.83(-2.61%) |
Apr 29, 2022 | 32.36 | 32.50 | 31.46 | 31.89 | 78,722 | -0.18(-0.56%) |
Apr 28, 2022 | 31.87 | 32.15 | 31.69 | 32.07 | 76,902 | +0.54(+1.72%) |
Apr 27, 2022 | 31.22 | 31.53 | 31.12 | 31.53 | 22,924 | +0.40(+1.30%) |
Apr 26, 2022 | 31.28 | 31.28 | 30.95 | 31.12 | 67,993 | -0.42(-1.32%) |
Apr 25, 2022 | 31.77 | 31.77 | 31.38 | 31.54 | 30,863 | -0.55(-1.71%) |
Apr 22, 2022 | 32.65 | 32.65 | 32.09 | 32.09 | 58,628 | -0.47(-1.45%) |
Apr 21, 2022 | 32.18 | 32.67 | 32.09 | 32.56 | 162,280 | +1.00(+3.18%) |
Apr 20, 2022 | 31.67 | 31.67 | 31.53 | 31.56 | 64,762 | -0.54(-1.68%) |
Apr 19, 2022 | 32.29 | 32.29 | 31.91 | 32.10 | 42,037 | +0.22(+0.68%) |
Apr 18, 2022 | 31.66 | 31.94 | 31.66 | 31.88 | 10,743 | -0.05(-0.15%) |
Apr 14, 2022 | 31.17 | 31.97 | 31.09 | 31.93 | 35,221 | +1.23(+4.00%) |
Apr 13, 2022 | 31.02 | 31.02 | 30.56 | 30.70 | 124,880 | -0.50(-1.61%) |
Apr 12, 2022 | 31.28 | 31.32 | 31.15 | 31.20 | 19,960 | -0.47(-1.49%) |
Apr 11, 2022 | 31.17 | 31.67 | 31.17 | 31.67 | 11,707 | +0.51(+1.65%) |
Apr 08, 2022 | 30.85 | 31.16 | 30.79 | 31.16 | 14,040 | +0.46(+1.50%) |
Apr 07, 2022 | 30.72 | 30.89 | 30.70 | 30.70 | 25,181 | +0.09(+0.31%) |
Apr 06, 2022 | 31.13 | 31.13 | 30.56 | 30.60 | 22,421 | -0.25(-0.80%) |
Apr 05, 2022 | 30.77 | 30.85 | 30.74 | 30.85 | 6,108 | +0.46(+1.53%) |
Apr 04, 2022 | 30.25 | 30.55 | 30.25 | 30.38 | 4,941 | +0.09(+0.31%) |
Apr 01, 2022 | 30.30 | 30.50 | 30.22 | 30.29 | 6,012 | -0.02(-0.06%) |
Mar 31, 2022 | 30.41 | 30.75 | 30.24 | 30.31 | 27,412 | -0.08(-0.28%) |
Mar 30, 2022 | 30.56 | 30.56 | 30.17 | 30.39 | 12,346 | +0.14(+0.47%) |
Mar 29, 2022 | 30.22 | 30.60 | 30.11 | 30.25 | 41,508 | -0.38(-1.24%) |
Mar 28, 2022 | 30.84 | 30.90 | 30.59 | 30.63 | 10,884 | -0.29(-0.92%) |
Mar 25, 2022 | 30.61 | 31.11 | 30.61 | 30.92 | 21,930 | +0.19(+0.60%) |
Mar 24, 2022 | 31.41 | 31.42 | 30.73 | 30.73 | 8,701 | -0.19(-0.62%) |
Mar 23, 2022 | 30.96 | 31.09 | 30.87 | 30.92 | 6,254 | -0.07(-0.21%) |
Mar 22, 2022 | 31.07 | 31.21 | 30.92 | 30.99 | 10,868 | -0.16(-0.50%) |
Mar 21, 2022 | 30.78 | 31.15 | 30.77 | 31.15 | 8,755 | +0.65(+2.15%) |
Mar 18, 2022 | 30.65 | 30.82 | 30.46 | 30.49 | 4,765 | -0.35(-1.14%) |
Mar 17, 2022 | 29.86 | 30.93 | 29.74 | 30.84 | 12,847 | +0.79(+2.61%) |
Mar 16, 2022 | 30.35 | 30.40 | 29.97 | 30.06 | 7,729 | -0.39(-1.29%) |
Mar 15, 2022 | 30.99 | 30.99 | 30.45 | 30.45 | 83,255 | -0.99(-3.14%) |
Mar 14, 2022 | 31.53 | 31.53 | 31.15 | 31.44 | 14,864 | +0.32(+1.02%) |
Mar 11, 2022 | 30.97 | 31.19 | 30.83 | 31.12 | 15,156 | +0.36(+1.15%) |
Mar 10, 2022 | 30.70 | 30.80 | 30.44 | 30.77 | 7,449 | +0.19(+0.62%) |
Mar 09, 2022 | 30.80 | 30.80 | 30.24 | 30.58 | 1,062 | -0.45(-1.45%) |
Mar 08, 2022 | 30.51 | 31.03 | 30.15 | 31.03 | 28,780 | +1.07(+3.57%) |
Mar 07, 2022 | 29.70 | 29.96 | 29.37 | 29.96 | 30,300 | +0.92(+3.15%) |
Mar 04, 2022 | 29.08 | 29.36 | 29.02 | 29.04 | 6,790 | -0.34(-1.17%) |
Mar 03, 2022 | 29.87 | 29.87 | 29.38 | 29.39 | 4,990 | -0.61(-2.03%) |
Mar 02, 2022 | 29.22 | 30.13 | 29.22 | 29.99 | 46,066 | +1.16(+4.04%) |