Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.85 | 31.07 | 30.83 | 30.99 | 8,055 | +0.19(+0.62%) |
May 27, 2022 | 30.66 | 30.80 | 30.46 | 30.80 | 20,770 | +0.28(+0.91%) |
May 26, 2022 | 30.39 | 30.76 | 30.29 | 30.52 | 139,595 | +0.35(+1.14%) |
May 25, 2022 | 30.10 | 30.31 | 29.96 | 30.18 | 15,073 | +0.12(+0.41%) |
May 24, 2022 | 30.11 | 30.13 | 29.82 | 30.05 | 70,433 | -0.38(-1.25%) |
May 23, 2022 | 30.10 | 30.43 | 30.10 | 30.43 | 6,356 | +0.87(+2.96%) |
May 20, 2022 | 29.89 | 29.89 | 29.21 | 29.56 | 7,238 | -0.74(-2.43%) |
May 19, 2022 | 30.16 | 30.34 | 30.16 | 30.30 | 995 | +0.16(+0.52%) |
May 18, 2022 | 30.80 | 30.80 | 29.95 | 30.14 | 15,001 | -0.79(-2.57%) |
May 17, 2022 | 30.58 | 30.96 | 30.58 | 30.93 | 5,012 | +0.80(+2.64%) |
May 16, 2022 | 29.96 | 30.20 | 29.93 | 30.14 | 4,574 | +0.31(+1.04%) |
May 13, 2022 | 29.54 | 30.01 | 29.54 | 29.83 | 1,742 | +0.72(+2.49%) |
May 12, 2022 | 29.05 | 29.11 | 28.75 | 29.11 | 8,264 | +0.04(+0.15%) |
May 11, 2022 | 29.17 | 29.68 | 29.06 | 29.06 | 20,960 | -0.09(-0.32%) |
May 10, 2022 | 29.26 | 29.55 | 28.84 | 29.15 | 3,246 | +0.26(+0.90%) |
May 09, 2022 | 29.52 | 29.52 | 28.77 | 28.89 | 6,730 | -1.29(-4.29%) |
May 06, 2022 | 30.47 | 30.47 | 29.80 | 30.19 | 8,191 | -0.26(-0.84%) |
May 05, 2022 | 31.21 | 31.21 | 30.29 | 30.44 | 19,643 | -1.03(-3.26%) |
May 04, 2022 | 31.11 | 31.50 | 30.76 | 31.47 | 9,151 | +0.57(+1.84%) |
May 03, 2022 | 30.63 | 30.92 | 30.39 | 30.90 | 11,729 | +0.64(+2.10%) |
May 02, 2022 | 29.99 | 30.42 | 29.88 | 30.26 | 36,591 | +0.11(+0.38%) |
Apr 29, 2022 | 30.74 | 30.83 | 30.11 | 30.15 | 20,989 | -0.46(-1.49%) |
Apr 28, 2022 | 30.18 | 30.61 | 30.11 | 30.61 | 256,929 | +0.23(+0.77%) |
Apr 27, 2022 | 30.13 | 30.56 | 29.86 | 30.37 | 6,669 | +0.23(+0.77%) |
Apr 26, 2022 | 30.54 | 30.79 | 30.14 | 30.14 | 24,541 | -0.62(-2.01%) |
Apr 25, 2022 | 31.24 | 31.24 | 30.25 | 30.76 | 127,912 | -0.73(-2.30%) |
Apr 22, 2022 | 32.25 | 32.25 | 31.47 | 31.48 | 38,778 | -0.91(-2.80%) |
Apr 21, 2022 | 33.40 | 33.40 | 32.20 | 32.39 | 27,147 | -0.61(-1.84%) |
Apr 20, 2022 | 33.07 | 33.11 | 32.63 | 33.00 | 17,244 | -0.00(-0.00%) |
Apr 19, 2022 | 32.88 | 33.03 | 32.82 | 33.00 | 12,185 | +0.05(+0.15%) |
Apr 18, 2022 | 32.91 | 33.19 | 32.88 | 32.95 | 231,046 | +0.03(+0.11%) |
Apr 14, 2022 | 32.90 | 33.06 | 32.86 | 32.91 | 12,211 | +0.19(+0.58%) |
Apr 13, 2022 | 32.55 | 32.79 | 32.47 | 32.72 | 11,053 | +0.30(+0.92%) |
Apr 12, 2022 | 32.60 | 32.71 | 32.37 | 32.42 | 41,093 | +0.02(+0.05%) |
Apr 11, 2022 | 32.27 | 32.58 | 32.27 | 32.41 | 25,175 | -0.06(-0.19%) |
Apr 08, 2022 | 32.33 | 32.47 | 32.14 | 32.47 | 4,279 | +0.55(+1.71%) |
Apr 07, 2022 | 31.72 | 32.00 | 31.72 | 31.92 | 3,643 | +0.32(+1.02%) |
Apr 06, 2022 | 31.71 | 31.74 | 31.60 | 31.60 | 2,142 | -0.18(-0.57%) |
Apr 05, 2022 | 31.97 | 32.13 | 31.78 | 31.78 | 11,134 | -0.30(-0.93%) |
Apr 04, 2022 | 32.09 | 32.13 | 31.90 | 32.08 | 11,745 | +0.13(+0.42%) |
Apr 01, 2022 | 32.07 | 32.08 | 31.88 | 31.95 | 2,763 | +0.23(+0.73%) |
Mar 31, 2022 | 31.83 | 32.05 | 31.71 | 31.72 | 23,361 | -0.24(-0.75%) |
Mar 30, 2022 | 32.08 | 32.27 | 31.90 | 31.95 | 23,888 | +0.06(+0.18%) |
Mar 29, 2022 | 31.87 | 32.02 | 31.61 | 31.90 | 7,825 | -0.40(-1.24%) |
Mar 28, 2022 | 32.50 | 32.50 | 31.99 | 32.30 | 14,497 | -0.22(-0.67%) |
Mar 25, 2022 | 32.32 | 33.08 | 32.22 | 32.51 | 74,383 | +0.34(+1.07%) |
Mar 24, 2022 | 31.99 | 32.22 | 31.99 | 32.17 | 68,935 | +0.30(+0.95%) |
Mar 23, 2022 | 31.87 | 32.04 | 31.81 | 31.87 | 109,214 | -0.01(-0.04%) |
Mar 22, 2022 | 31.97 | 32.01 | 31.76 | 31.88 | 41,958 | +0.20(+0.64%) |
Mar 21, 2022 | 31.38 | 31.75 | 31.31 | 31.68 | 111,581 | +0.55(+1.76%) |
Mar 18, 2022 | 31.03 | 31.14 | 31.01 | 31.13 | 1,388 | +0.31(+1.01%) |
Mar 17, 2022 | 30.30 | 30.86 | 30.30 | 30.82 | 5,300 | +0.62(+2.04%) |
Mar 16, 2022 | 30.44 | 30.44 | 29.83 | 30.20 | 3,636 | +0.13(+0.43%) |
Mar 15, 2022 | 29.91 | 30.12 | 29.76 | 30.07 | 4,751 | +0.03(+0.10%) |
Mar 14, 2022 | 30.22 | 30.37 | 29.89 | 30.04 | 22,696 | +0.01(+0.02%) |
Mar 11, 2022 | 30.32 | 30.32 | 29.98 | 30.04 | 19,575 | -0.02(-0.08%) |
Mar 10, 2022 | 29.71 | 30.06 | 29.69 | 30.06 | 6,715 | +0.40(+1.34%) |
Mar 09, 2022 | 29.54 | 29.67 | 29.45 | 29.66 | 6,560 | +0.85(+2.96%) |
Mar 08, 2022 | 29.08 | 29.24 | 28.76 | 28.81 | 16,875 | -0.70(-2.38%) |
Mar 07, 2022 | 29.60 | 29.76 | 28.83 | 29.51 | 53,930 | +0.16(+0.55%) |
Mar 04, 2022 | 29.09 | 29.35 | 29.05 | 29.35 | 6,045 | -0.31(-1.05%) |
Mar 03, 2022 | 29.66 | 29.67 | 29.37 | 29.66 | 2,458 | +0.04(+0.13%) |
Mar 02, 2022 | 28.90 | 29.62 | 28.90 | 29.62 | 1,905 | +0.92(+3.21%) |