Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.67 | 28.73 | 28.56 | 28.70 | 36,272 | -0.22(-0.77%) |
May 27, 2022 | 28.92 | 29.02 | 28.81 | 28.92 | 19,092 | +0.16(+0.54%) |
May 26, 2022 | 28.78 | 28.82 | 28.74 | 28.76 | 16,293 | +0.07(+0.23%) |
May 25, 2022 | 28.57 | 28.71 | 28.54 | 28.70 | 30,672 | -0.11(-0.37%) |
May 24, 2022 | 28.66 | 28.80 | 28.65 | 28.80 | 34,293 | +0.21(+0.73%) |
May 23, 2022 | 28.48 | 28.60 | 28.48 | 28.60 | 16,490 | +0.27(+0.96%) |
May 20, 2022 | 28.36 | 28.36 | 28.25 | 28.32 | 40,310 | -0.10(-0.36%) |
May 19, 2022 | 28.28 | 28.44 | 28.28 | 28.43 | 36,110 | +0.38(+1.34%) |
May 18, 2022 | 28.17 | 28.17 | 28.03 | 28.05 | 24,526 | -0.28(-0.99%) |
May 17, 2022 | 28.19 | 28.35 | 28.19 | 28.33 | 8,225 | +0.22(+0.79%) |
May 16, 2022 | 28.09 | 28.15 | 28.07 | 28.11 | 9,132 | +0.07(+0.24%) |
May 13, 2022 | 27.89 | 28.06 | 27.87 | 28.04 | 42,905 | +0.08(+0.28%) |
May 12, 2022 | 28.08 | 28.09 | 27.95 | 27.96 | 37,143 | -0.24(-0.86%) |
May 11, 2022 | 28.23 | 28.30 | 28.20 | 28.20 | 38,397 | +0.07(+0.24%) |
May 10, 2022 | 28.24 | 28.24 | 27.76 | 28.14 | 26,446 | +0.04(+0.14%) |
May 09, 2022 | 27.98 | 28.11 | 27.94 | 28.10 | 55,246 | +0.03(+0.10%) |
May 06, 2022 | 28.15 | 28.50 | 28.02 | 28.07 | 24,390 | -0.18(-0.64%) |
May 05, 2022 | 28.64 | 28.64 | 28.10 | 28.25 | 19,596 | -0.34(-1.18%) |
May 04, 2022 | 28.33 | 28.62 | 28.25 | 28.59 | 17,553 | +0.36(+1.29%) |
May 03, 2022 | 28.44 | 28.46 | 28.21 | 28.22 | 28,424 | -0.09(-0.31%) |
May 02, 2022 | 28.35 | 28.38 | 28.24 | 28.31 | 20,478 | -0.10(-0.35%) |
Apr 29, 2022 | 28.40 | 28.54 | 28.38 | 28.41 | 168,261 | -0.01(-0.03%) |
Apr 28, 2022 | 28.48 | 28.48 | 28.35 | 28.42 | 27,582 | -0.17(-0.61%) |
Apr 27, 2022 | 28.87 | 28.87 | 28.53 | 28.59 | 35,773 | -0.42(-1.46%) |
Apr 26, 2022 | 29.04 | 29.04 | 28.91 | 29.02 | 30,641 | -0.06(-0.20%) |
Apr 25, 2022 | 29.13 | 29.13 | 29.07 | 29.07 | 10,921 | -0.13(-0.45%) |
Apr 22, 2022 | 29.29 | 29.29 | 29.16 | 29.21 | 27,145 | -0.19(-0.64%) |
Apr 21, 2022 | 29.77 | 29.77 | 29.39 | 29.39 | 22,041 | -0.27(-0.91%) |
Apr 20, 2022 | 29.66 | 29.66 | 29.60 | 29.66 | 24,227 | +0.23(+0.79%) |
Apr 19, 2022 | 29.45 | 29.46 | 29.38 | 29.43 | 34,852 | -0.08(-0.26%) |
Apr 18, 2022 | 29.46 | 29.60 | 29.46 | 29.51 | 21,961 | -0.16(-0.54%) |
Apr 14, 2022 | 29.73 | 29.73 | 29.62 | 29.67 | 16,469 | -0.21(-0.71%) |
Apr 13, 2022 | 29.61 | 29.91 | 29.61 | 29.88 | 22,330 | +0.17(+0.58%) |
Apr 12, 2022 | 29.88 | 29.90 | 29.69 | 29.71 | 16,670 | -0.06(-0.21%) |
Apr 11, 2022 | 29.87 | 29.88 | 29.77 | 29.77 | 33,304 | -0.24(-0.79%) |
Apr 08, 2022 | 29.93 | 30.02 | 29.87 | 30.01 | 6,386 | -0.06(-0.21%) |
Apr 07, 2022 | 30.17 | 30.18 | 30.05 | 30.07 | 20,266 | -0.12(-0.41%) |
Apr 06, 2022 | 30.19 | 30.23 | 30.09 | 30.19 | 81,721 | -0.08(-0.28%) |
Apr 05, 2022 | 30.67 | 30.67 | 30.24 | 30.28 | 30,429 | -0.34(-1.11%) |
Apr 04, 2022 | 30.67 | 30.72 | 30.61 | 30.62 | 6,974 | -0.12(-0.38%) |
Apr 01, 2022 | 30.70 | 30.75 | 30.64 | 30.74 | 17,806 | -0.05(-0.18%) |
Mar 31, 2022 | 30.76 | 30.93 | 30.76 | 30.79 | 23,156 | -0.09(-0.30%) |
Mar 30, 2022 | 30.72 | 30.91 | 30.72 | 30.88 | 30,554 | +0.13(+0.42%) |
Mar 29, 2022 | 30.88 | 30.93 | 30.70 | 30.75 | 84,493 | +0.25(+0.80%) |
Mar 28, 2022 | 30.44 | 30.56 | 30.42 | 30.51 | 11,469 | +0.03(+0.10%) |
Mar 25, 2022 | 30.58 | 30.58 | 30.46 | 30.48 | 24,147 | -0.11(-0.36%) |
Mar 24, 2022 | 30.47 | 30.59 | 30.39 | 30.59 | 15,236 | -0.06(-0.19%) |
Mar 23, 2022 | 30.56 | 30.67 | 30.47 | 30.65 | 34,756 | +0.02(+0.05%) |
Mar 22, 2022 | 30.66 | 30.67 | 30.58 | 30.63 | 33,441 | -0.10(-0.31%) |
Mar 21, 2022 | 30.68 | 30.77 | 30.63 | 30.73 | 19,480 | -0.18(-0.59%) |
Mar 18, 2022 | 30.72 | 30.91 | 30.69 | 30.91 | 9,233 | +0.05(+0.17%) |
Mar 17, 2022 | 30.91 | 31.01 | 30.73 | 30.86 | 121,124 | +0.13(+0.43%) |
Mar 16, 2022 | 30.58 | 30.73 | 30.44 | 30.73 | 14,047 | +0.26(+0.85%) |
Mar 15, 2022 | 30.58 | 30.58 | 30.43 | 30.47 | 14,042 | +0.07(+0.22%) |
Mar 14, 2022 | 30.48 | 30.55 | 30.40 | 30.40 | 19,062 | -0.10(-0.34%) |
Mar 11, 2022 | 30.66 | 30.66 | 30.50 | 30.50 | 9,257 | -0.21(-0.70%) |
Mar 10, 2022 | 30.79 | 30.80 | 30.67 | 30.72 | 29,728 | -0.28(-0.92%) |
Mar 09, 2022 | 30.79 | 31.12 | 30.56 | 31.00 | 29,940 | +0.39(+1.26%) |
Mar 08, 2022 | 30.63 | 30.74 | 30.57 | 30.62 | 23,888 | -0.03(-0.11%) |
Mar 07, 2022 | 30.97 | 30.97 | 30.62 | 30.65 | 33,140 | -0.47(-1.53%) |
Mar 04, 2022 | 31.04 | 31.14 | 31.03 | 31.13 | 24,003 | -0.26(-0.84%) |
Mar 03, 2022 | 31.43 | 31.43 | 31.35 | 31.39 | 24,980 | -0.17(-0.54%) |
Mar 02, 2022 | 31.48 | 31.62 | 31.48 | 31.56 | 15,229 | -0.21(-0.67%) |