Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.43 | 30.54 | 30.10 | 30.22 | 92,633 | -0.17(-0.55%) |
May 27, 2022 | 30.35 | 30.42 | 30.11 | 30.38 | 71,513 | +0.07(+0.24%) |
May 26, 2022 | 30.17 | 30.38 | 30.11 | 30.31 | 111,216 | +0.15(+0.51%) |
May 25, 2022 | 30.22 | 30.22 | 30.07 | 30.16 | 41,774 | +0.03(+0.09%) |
May 24, 2022 | 30.28 | 30.28 | 30.08 | 30.13 | 128,236 | -0.16(-0.53%) |
May 23, 2022 | 30.19 | 30.35 | 30.17 | 30.29 | 102,085 | +0.07(+0.22%) |
May 20, 2022 | 30.20 | 30.27 | 30.16 | 30.22 | 51,124 | -0.00(-0.01%) |
May 19, 2022 | 30.06 | 30.27 | 30.05 | 30.23 | 125,892 | -0.01(-0.03%) |
May 18, 2022 | 30.47 | 30.47 | 30.19 | 30.24 | 75,444 | -0.30(-0.97%) |
May 17, 2022 | 30.63 | 30.66 | 30.51 | 30.53 | 145,811 | -0.07(-0.23%) |
May 16, 2022 | 30.43 | 30.62 | 30.34 | 30.60 | 294,632 | +0.39(+1.30%) |
May 13, 2022 | 30.25 | 30.27 | 30.06 | 30.21 | 198,208 | +0.21(+0.72%) |
May 12, 2022 | 29.77 | 30.01 | 29.77 | 30.00 | 187,206 | +0.12(+0.39%) |
May 11, 2022 | 29.84 | 30.01 | 29.84 | 29.88 | 150,634 | +0.29(+0.97%) |
May 10, 2022 | 29.72 | 29.81 | 29.59 | 29.59 | 322,259 | -0.07(-0.23%) |
May 09, 2022 | 30.00 | 30.00 | 29.62 | 29.66 | 186,167 | -0.61(-2.03%) |
May 06, 2022 | 30.37 | 30.37 | 30.13 | 30.27 | 159,947 | -0.10(-0.32%) |
May 05, 2022 | 30.69 | 30.69 | 30.27 | 30.37 | 104,764 | -0.16(-0.53%) |
May 04, 2022 | 30.26 | 30.59 | 30.18 | 30.53 | 99,370 | +0.44(+1.46%) |
May 03, 2022 | 30.32 | 30.32 | 30.05 | 30.09 | 67,084 | -0.18(-0.59%) |
May 02, 2022 | 29.97 | 30.27 | 29.77 | 30.27 | 96,105 | +0.10(+0.33%) |
Apr 29, 2022 | 30.41 | 30.43 | 30.17 | 30.17 | 92,650 | -0.16(-0.53%) |
Apr 28, 2022 | 30.43 | 30.43 | 30.08 | 30.34 | 49,316 | +0.10(+0.33%) |
Apr 27, 2022 | 30.16 | 30.25 | 30.13 | 30.24 | 96,955 | +0.16(+0.54%) |
Apr 26, 2022 | 29.91 | 30.12 | 29.88 | 30.08 | 83,278 | +0.14(+0.48%) |
Apr 25, 2022 | 29.68 | 29.97 | 29.63 | 29.93 | 203,503 | -0.18(-0.60%) |
Apr 22, 2022 | 30.52 | 30.52 | 30.11 | 30.11 | 134,392 | -0.46(-1.51%) |
Apr 21, 2022 | 30.74 | 30.74 | 30.46 | 30.57 | 107,218 | -0.12(-0.39%) |
Apr 20, 2022 | 30.79 | 30.79 | 30.54 | 30.69 | 130,206 | -0.10(-0.32%) |
Apr 19, 2022 | 31.04 | 31.04 | 30.69 | 30.79 | 121,046 | -0.39(-1.26%) |
Apr 18, 2022 | 31.19 | 31.30 | 31.14 | 31.19 | 131,717 | +0.25(+0.81%) |
Apr 14, 2022 | 31.03 | 31.03 | 30.73 | 30.94 | 84,355 | +0.01(+0.03%) |
Apr 13, 2022 | 30.83 | 30.95 | 30.65 | 30.93 | 448,059 | +0.26(+0.85%) |
Apr 12, 2022 | 30.48 | 30.74 | 30.47 | 30.67 | 120,845 | +0.34(+1.12%) |
Apr 11, 2022 | 30.34 | 30.34 | 30.19 | 30.33 | 85,730 | +0.09(+0.28%) |
Apr 08, 2022 | 30.07 | 30.27 | 30.07 | 30.24 | 84,172 | +0.21(+0.70%) |
Apr 07, 2022 | 29.96 | 30.03 | 29.92 | 30.03 | 50,457 | +0.14(+0.48%) |
Apr 06, 2022 | 30.00 | 30.20 | 29.85 | 29.89 | 49,778 | -0.05(-0.18%) |
Apr 05, 2022 | 30.20 | 30.20 | 29.94 | 29.94 | 75,228 | +0.00(+0.00%) |
Apr 04, 2022 | 29.93 | 30.03 | 29.85 | 29.94 | 44,926 | +0.23(+0.78%) |
Apr 01, 2022 | 29.63 | 29.82 | 29.63 | 29.71 | 77,970 | -0.03(-0.09%) |
Mar 31, 2022 | 29.93 | 29.98 | 29.69 | 29.74 | 70,888 | -0.16(-0.54%) |
Mar 30, 2022 | 29.84 | 30.11 | 29.81 | 29.90 | 94,138 | +0.16(+0.54%) |
Mar 29, 2022 | 29.52 | 29.74 | 29.30 | 29.74 | 476,860 | +0.03(+0.09%) |
Mar 28, 2022 | 29.91 | 29.92 | 29.71 | 29.71 | 131,370 | -0.49(-1.63%) |
Mar 25, 2022 | 30.02 | 30.24 | 30.02 | 30.20 | 140,177 | +0.05(+0.18%) |
Mar 24, 2022 | 30.23 | 30.31 | 30.06 | 30.15 | 178,138 | -0.08(-0.27%) |
Mar 23, 2022 | 30.29 | 30.29 | 30.11 | 30.23 | 146,781 | +0.23(+0.78%) |
Mar 22, 2022 | 30.04 | 30.04 | 29.85 | 30.00 | 63,021 | -0.04(-0.14%) |
Mar 21, 2022 | 29.93 | 30.11 | 29.74 | 30.04 | 236,268 | +0.39(+1.31%) |
Mar 18, 2022 | 29.93 | 29.93 | 29.54 | 29.65 | 119,312 | +0.07(+0.24%) |
Mar 17, 2022 | 29.17 | 29.74 | 29.17 | 29.58 | 276,568 | +0.52(+1.79%) |
Mar 16, 2022 | 29.38 | 29.38 | 28.94 | 29.06 | 245,742 | -0.26(-0.87%) |
Mar 15, 2022 | 29.04 | 29.43 | 28.88 | 29.31 | 153,100 | -0.20(-0.69%) |
Mar 14, 2022 | 29.97 | 29.97 | 29.35 | 29.52 | 176,908 | -0.48(-1.59%) |
Mar 11, 2022 | 29.57 | 29.99 | 29.46 | 29.99 | 134,668 | +0.34(+1.13%) |
Mar 10, 2022 | 29.88 | 29.98 | 29.48 | 29.66 | 173,810 | -0.21(-0.71%) |
Mar 09, 2022 | 30.53 | 30.60 | 29.35 | 29.87 | 274,061 | -1.74(-5.50%) |
Mar 08, 2022 | 31.22 | 31.61 | 30.63 | 31.61 | 361,820 | +0.62(+1.99%) |
Mar 07, 2022 | 31.78 | 31.78 | 30.36 | 30.99 | 609,339 | +0.52(+1.71%) |
Mar 04, 2022 | 30.36 | 31.56 | 29.73 | 30.47 | 388,031 | +0.66(+2.22%) |
Mar 03, 2022 | 29.52 | 29.90 | 29.35 | 29.81 | 103,063 | +0.56(+1.93%) |
Mar 02, 2022 | 29.09 | 29.33 | 28.98 | 29.24 | 194,344 | +0.34(+1.16%) |