Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.46 | 29.40 | 28.46 | 29.31 | 11,623 | +0.11(+0.38%) |
May 27, 2022 | 29.15 | 29.25 | 29.07 | 29.20 | 9,253 | +0.13(+0.45%) |
May 26, 2022 | 28.83 | 29.25 | 28.77 | 29.07 | 19,306 | +0.48(+1.68%) |
May 25, 2022 | 28.79 | 29.00 | 28.57 | 28.59 | 9,157 | -0.24(-0.83%) |
May 24, 2022 | 29.05 | 29.06 | 28.14 | 28.83 | 16,512 | -0.24(-0.83%) |
May 23, 2022 | 28.80 | 29.70 | 28.60 | 29.07 | 20,236 | +0.21(+0.73%) |
May 20, 2022 | 29.13 | 29.40 | 28.65 | 28.86 | 13,474 | -0.26(-0.89%) |
May 19, 2022 | 29.85 | 30.39 | 29.02 | 29.12 | 36,992 | -1.20(-3.96%) |
May 18, 2022 | 30.96 | 31.10 | 30.00 | 30.32 | 10,538 | -1.06(-3.38%) |
May 17, 2022 | 30.50 | 31.81 | 30.42 | 31.38 | 21,719 | +1.31(+4.36%) |
May 16, 2022 | 29.21 | 30.50 | 28.60 | 30.07 | 39,285 | +1.46(+5.10%) |
May 13, 2022 | 28.42 | 28.84 | 28.36 | 28.61 | 26,770 | +0.38(+1.35%) |
May 12, 2022 | 27.92 | 28.32 | 27.36 | 28.23 | 21,898 | +0.11(+0.39%) |
May 11, 2022 | 28.11 | 28.57 | 28.05 | 28.12 | 32,162 | +0.18(+0.64%) |
May 10, 2022 | 29.16 | 29.40 | 27.67 | 27.94 | 29,214 | -1.03(-3.56%) |
May 09, 2022 | 30.25 | 30.25 | 28.55 | 28.97 | 42,157 | -0.84(-2.82%) |
May 06, 2022 | 29.81 | 30.14 | 29.50 | 29.81 | 24,452 | -0.40(-1.32%) |
May 05, 2022 | 30.95 | 31.41 | 30.03 | 30.21 | 21,236 | -1.23(-3.91%) |
May 04, 2022 | 30.50 | 32.63 | 30.25 | 31.44 | 136,440 | +2.45(+8.45%) |
May 03, 2022 | 28.54 | 29.13 | 28.54 | 28.99 | 28,507 | +0.48(+1.68%) |
May 02, 2022 | 28.68 | 29.33 | 28.51 | 28.51 | 10,921 | -0.47(-1.62%) |
Apr 29, 2022 | 28.99 | 29.35 | 28.75 | 28.98 | 19,932 | +0.15(+0.52%) |
Apr 28, 2022 | 29.50 | 29.50 | 28.51 | 28.83 | 47,784 | -0.66(-2.24%) |
Apr 27, 2022 | 29.44 | 29.96 | 29.25 | 29.49 | 16,330 | +0.24(+0.82%) |
Apr 26, 2022 | 29.93 | 30.30 | 29.25 | 29.25 | 7,645 | -0.95(-3.15%) |
Apr 25, 2022 | 29.84 | 30.45 | 29.65 | 30.20 | 20,898 | +0.05(+0.17%) |
Apr 22, 2022 | 31.20 | 31.20 | 29.80 | 30.15 | 26,932 | -0.95(-3.05%) |
Apr 21, 2022 | 32.00 | 32.50 | 30.80 | 31.10 | 20,317 | -0.90(-2.81%) |
Apr 20, 2022 | 31.95 | 32.09 | 30.93 | 32.00 | 14,488 | +0.25(+0.79%) |
Apr 19, 2022 | 31.50 | 32.37 | 30.52 | 31.75 | 19,814 | +0.80(+2.58%) |
Apr 18, 2022 | 32.45 | 32.50 | 30.95 | 30.95 | 11,597 | -1.36(-4.21%) |
Apr 14, 2022 | 31.45 | 32.80 | 31.45 | 32.31 | 13,691 | +0.64(+2.02%) |
Apr 13, 2022 | 31.20 | 31.77 | 30.92 | 31.67 | 12,648 | +0.58(+1.87%) |
Apr 12, 2022 | 30.50 | 31.65 | 30.44 | 31.09 | 23,936 | +0.71(+2.34%) |
Apr 11, 2022 | 30.35 | 30.38 | 29.85 | 30.38 | 11,262 | +0.37(+1.23%) |
Apr 08, 2022 | 29.59 | 30.77 | 29.44 | 30.01 | 7,796 | +0.02(+0.07%) |
Apr 07, 2022 | 30.02 | 30.02 | 29.49 | 29.99 | 5,372 | -0.10(-0.33%) |
Apr 06, 2022 | 29.50 | 30.11 | 29.07 | 30.09 | 12,117 | +0.42(+1.42%) |
Apr 05, 2022 | 30.11 | 30.11 | 29.56 | 29.67 | 6,711 | -0.10(-0.34%) |
Apr 04, 2022 | 30.06 | 30.21 | 29.53 | 29.77 | 6,806 | -0.17(-0.57%) |
Apr 01, 2022 | 30.00 | 30.93 | 29.94 | 29.94 | 12,067 | +0.15(+0.50%) |
Mar 31, 2022 | 29.52 | 30.16 | 29.52 | 29.79 | 18,901 | -0.20(-0.67%) |
Mar 30, 2022 | 29.96 | 30.00 | 29.56 | 29.99 | 5,551 | +0.14(+0.47%) |
Mar 29, 2022 | 29.81 | 31.20 | 29.50 | 29.85 | 22,969 | +0.30(+1.02%) |
Mar 28, 2022 | 28.44 | 29.66 | 28.16 | 29.55 | 24,308 | +1.35(+4.79%) |
Mar 25, 2022 | 28.32 | 28.50 | 27.77 | 28.20 | 13,561 | -0.20(-0.70%) |
Mar 24, 2022 | 29.12 | 29.25 | 28.40 | 28.40 | 14,261 | -0.20(-0.70%) |
Mar 23, 2022 | 28.89 | 29.39 | 28.54 | 28.60 | 11,929 | -0.76(-2.59%) |
Mar 22, 2022 | 29.44 | 29.44 | 28.55 | 29.36 | 7,870 | +0.37(+1.28%) |
Mar 21, 2022 | 27.75 | 29.27 | 27.75 | 28.99 | 6,480 | -0.20(-0.69%) |
Mar 18, 2022 | 28.36 | 29.39 | 28.36 | 29.19 | 9,311 | -0.01(-0.03%) |
Mar 17, 2022 | 28.50 | 29.24 | 28.17 | 29.20 | 13,148 | +1.29(+4.62%) |
Mar 16, 2022 | 27.25 | 28.44 | 27.25 | 27.91 | 17,504 | +0.75(+2.76%) |
Mar 15, 2022 | 27.30 | 27.46 | 26.99 | 27.16 | 5,068 | -0.34(-1.24%) |
Mar 14, 2022 | 27.61 | 28.49 | 27.11 | 27.50 | 14,277 | -0.11(-0.40%) |
Mar 11, 2022 | 27.67 | 28.47 | 27.18 | 27.61 | 5,737 | -0.37(-1.32%) |
Mar 10, 2022 | 27.50 | 27.98 | 27.06 | 27.98 | 12,222 | +0.01(+0.04%) |
Mar 09, 2022 | 27.59 | 27.97 | 27.31 | 27.97 | 5,876 | +1.21(+4.52%) |
Mar 08, 2022 | 26.68 | 27.37 | 26.56 | 26.76 | 7,093 | +0.08(+0.30%) |
Mar 07, 2022 | 28.74 | 28.74 | 26.65 | 26.68 | 30,954 | -1.70(-5.99%) |
Mar 04, 2022 | 29.04 | 29.14 | 28.00 | 28.38 | 20,841 | -1.17(-3.96%) |
Mar 03, 2022 | 29.86 | 29.86 | 29.14 | 29.55 | 6,794 | -0.34(-1.14%) |
Mar 02, 2022 | 29.61 | 30.63 | 29.61 | 29.89 | 4,636 | +0.44(+1.49%) |