Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.60 | 30.72 | 30.52 | 30.55 | 22,030 | -0.20(-0.65%) |
May 27, 2022 | 30.66 | 30.79 | 30.65 | 30.75 | 18,625 | +0.25(+0.82%) |
May 26, 2022 | 30.37 | 30.57 | 30.36 | 30.50 | 22,673 | +0.15(+0.49%) |
May 25, 2022 | 30.17 | 30.40 | 30.17 | 30.35 | 16,297 | +0.16(+0.53%) |
May 24, 2022 | 30.11 | 30.26 | 30.03 | 30.19 | 20,790 | -0.10(-0.33%) |
May 23, 2022 | 30.16 | 30.34 | 30.08 | 30.29 | 7,960 | +0.40(+1.34%) |
May 20, 2022 | 30.07 | 30.07 | 29.63 | 29.89 | 27,097 | +0.24(+0.81%) |
May 19, 2022 | 29.49 | 29.82 | 29.49 | 29.65 | 20,784 | +0.01(+0.03%) |
May 18, 2022 | 30.02 | 30.02 | 29.59 | 29.64 | 21,022 | -0.49(-1.63%) |
May 17, 2022 | 30.05 | 30.18 | 29.99 | 30.13 | 23,412 | +0.36(+1.21%) |
May 16, 2022 | 29.60 | 29.85 | 29.58 | 29.77 | 12,293 | +0.09(+0.30%) |
May 13, 2022 | 29.08 | 29.73 | 29.08 | 29.68 | 35,520 | +0.60(+2.06%) |
May 12, 2022 | 28.82 | 31.00 | 28.73 | 29.08 | 159,799 | -0.06(-0.21%) |
May 11, 2022 | 29.32 | 29.64 | 29.12 | 29.14 | 35,284 | -0.14(-0.48%) |
May 10, 2022 | 29.45 | 29.48 | 29.09 | 29.28 | 139,888 | +0.20(+0.69%) |
May 09, 2022 | 29.36 | 29.36 | 28.98 | 29.08 | 40,415 | -0.63(-2.12%) |
May 06, 2022 | 29.88 | 29.88 | 29.59 | 29.71 | 91,638 | -0.20(-0.67%) |
May 05, 2022 | 30.37 | 30.37 | 29.81 | 29.91 | 17,901 | -0.69(-2.25%) |
May 04, 2022 | 30.28 | 30.71 | 30.13 | 30.60 | 39,154 | +0.27(+0.89%) |
May 03, 2022 | 30.30 | 30.39 | 30.18 | 30.33 | 22,470 | +0.21(+0.70%) |
May 02, 2022 | 30.24 | 30.24 | 29.84 | 30.12 | 19,529 | +0.06(+0.20%) |
Apr 29, 2022 | 30.56 | 30.56 | 30.06 | 30.06 | 27,011 | -0.43(-1.41%) |
Apr 28, 2022 | 30.29 | 30.55 | 30.12 | 30.49 | 67,584 | +0.53(+1.77%) |
Apr 27, 2022 | 29.97 | 30.14 | 29.92 | 29.96 | 18,268 | +0.29(+0.98%) |
Apr 26, 2022 | 30.11 | 30.13 | 29.67 | 29.67 | 15,615 | -0.64(-2.11%) |
Apr 25, 2022 | 30.19 | 30.40 | 29.96 | 30.31 | 20,451 | -0.13(-0.43%) |
Apr 22, 2022 | 30.77 | 30.80 | 30.41 | 30.44 | 38,722 | -0.31(-1.01%) |
Apr 21, 2022 | 31.26 | 31.27 | 30.73 | 30.75 | 22,332 | -0.35(-1.13%) |
Apr 20, 2022 | 31.07 | 31.14 | 31.04 | 31.10 | 60,556 | +0.12(+0.39%) |
Apr 19, 2022 | 30.77 | 30.98 | 30.76 | 30.98 | 61,773 | +0.16(+0.52%) |
Apr 18, 2022 | 30.88 | 30.96 | 30.68 | 30.82 | 66,956 | -0.05(-0.16%) |
Apr 14, 2022 | 31.00 | 31.00 | 30.82 | 30.87 | 118,799 | +0.08(+0.26%) |
Apr 13, 2022 | 30.59 | 30.87 | 30.59 | 30.79 | 130,054 | +0.19(+0.62%) |
Apr 12, 2022 | 30.81 | 30.81 | 30.50 | 30.60 | 38,604 | -0.06(-0.20%) |
Apr 11, 2022 | 30.88 | 30.88 | 30.66 | 30.66 | 17,500 | -0.24(-0.78%) |
Apr 08, 2022 | 30.75 | 30.97 | 30.75 | 30.90 | 15,733 | +0.16(+0.52%) |
Apr 07, 2022 | 30.77 | 30.88 | 30.53 | 30.74 | 21,100 | +0.11(+0.36%) |
Apr 06, 2022 | 30.56 | 30.76 | 30.50 | 30.63 | 12,334 | -0.25(-0.81%) |
Apr 05, 2022 | 30.84 | 30.97 | 30.80 | 30.88 | 18,117 | -0.21(-0.68%) |
Apr 04, 2022 | 30.96 | 31.16 | 30.96 | 31.09 | 34,466 | +0.09(+0.29%) |
Apr 01, 2022 | 31.20 | 31.20 | 30.88 | 31.00 | 41,123 | +0.31(+1.01%) |
Mar 31, 2022 | 31.01 | 31.04 | 30.69 | 30.69 | 59,921 | -0.34(-1.10%) |
Mar 30, 2022 | 31.34 | 31.34 | 30.98 | 31.03 | 42,911 | -0.17(-0.54%) |
Mar 29, 2022 | 31.33 | 31.33 | 30.97 | 31.20 | 34,004 | +0.31(+1.00%) |
Mar 28, 2022 | 30.55 | 30.97 | 30.55 | 30.89 | 30,688 | +0.16(+0.52%) |
Mar 25, 2022 | 30.67 | 30.73 | 30.53 | 30.73 | 15,047 | -0.11(-0.37%) |
Mar 24, 2022 | 30.71 | 31.07 | 30.69 | 30.84 | 46,806 | +0.27(+0.89%) |
Mar 23, 2022 | 30.62 | 30.74 | 30.57 | 30.57 | 27,321 | -0.33(-1.07%) |
Mar 22, 2022 | 30.91 | 30.94 | 30.81 | 30.90 | 22,424 | +0.21(+0.68%) |
Mar 21, 2022 | 30.68 | 30.72 | 30.48 | 30.69 | 28,584 | +0.07(+0.23%) |
Mar 18, 2022 | 30.27 | 30.65 | 30.20 | 30.62 | 23,048 | +0.24(+0.79%) |
Mar 17, 2022 | 30.15 | 30.39 | 30.04 | 30.38 | 27,637 | +0.16(+0.53%) |
Mar 16, 2022 | 29.82 | 30.22 | 29.82 | 30.22 | 23,844 | +0.69(+2.33%) |
Mar 15, 2022 | 29.29 | 29.55 | 29.23 | 29.53 | 31,728 | +0.27(+0.92%) |
Mar 14, 2022 | 29.22 | 29.45 | 29.13 | 29.26 | 13,463 | +0.34(+1.18%) |
Mar 11, 2022 | 29.32 | 29.33 | 28.92 | 28.92 | 29,393 | -0.12(-0.41%) |
Mar 10, 2022 | 28.94 | 29.12 | 28.87 | 29.04 | 16,573 | -0.16(-0.55%) |
Mar 09, 2022 | 28.99 | 29.38 | 28.97 | 29.20 | 29,980 | +0.79(+2.78%) |
Mar 08, 2022 | 28.35 | 28.76 | 28.18 | 28.41 | 15,545 | +0.17(+0.60%) |
Mar 07, 2022 | 28.64 | 28.64 | 28.00 | 28.24 | 23,499 | -0.60(-2.08%) |
Mar 04, 2022 | 29.00 | 29.00 | 28.59 | 28.84 | 23,057 | -0.62(-2.12%) |
Mar 03, 2022 | 29.88 | 29.88 | 29.40 | 29.46 | 11,064 | -0.42(-1.42%) |
Mar 02, 2022 | 29.75 | 29.95 | 29.75 | 29.89 | 18,344 | +0.40(+1.35%) |