Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.71 | 28.71 | 27.99 | 28.24 | 33,439 | -0.64(-2.22%) |
May 27, 2022 | 28.33 | 28.89 | 28.06 | 28.88 | 35,121 | +0.34(+1.21%) |
May 26, 2022 | 28.27 | 28.70 | 28.22 | 28.54 | 46,183 | +0.32(+1.12%) |
May 25, 2022 | 28.03 | 28.31 | 27.85 | 28.22 | 22,029 | +0.19(+0.67%) |
May 24, 2022 | 28.55 | 28.55 | 27.91 | 28.04 | 33,812 | -0.77(-2.67%) |
May 23, 2022 | 28.83 | 29.03 | 28.68 | 28.80 | 22,227 | +0.22(+0.76%) |
May 20, 2022 | 28.74 | 28.83 | 27.83 | 28.59 | 105,548 | +0.14(+0.48%) |
May 19, 2022 | 27.93 | 28.79 | 27.93 | 28.45 | 31,920 | +0.57(+2.05%) |
May 18, 2022 | 28.33 | 28.48 | 27.75 | 27.88 | 28,891 | -0.82(-2.85%) |
May 17, 2022 | 28.24 | 28.70 | 28.11 | 28.70 | 39,607 | +0.83(+2.97%) |
May 16, 2022 | 28.08 | 28.48 | 27.86 | 27.87 | 32,415 | -0.33(-1.15%) |
May 13, 2022 | 27.34 | 28.40 | 27.34 | 28.19 | 54,065 | +1.20(+4.45%) |
May 12, 2022 | 26.07 | 27.22 | 26.07 | 26.99 | 67,656 | +0.73(+2.78%) |
May 11, 2022 | 27.32 | 27.50 | 26.21 | 26.26 | 71,828 | -1.71(-6.13%) |
May 10, 2022 | 27.53 | 28.32 | 27.34 | 27.98 | 46,780 | +0.81(+2.97%) |
May 09, 2022 | 28.35 | 28.35 | 27.08 | 27.17 | 98,127 | -1.43(-4.99%) |
May 06, 2022 | 29.16 | 29.16 | 28.23 | 28.60 | 87,398 | -0.66(-2.26%) |
May 05, 2022 | 30.49 | 30.49 | 28.95 | 29.26 | 104,906 | -1.47(-4.78%) |
May 04, 2022 | 30.26 | 30.79 | 29.32 | 30.73 | 30,459 | +0.57(+1.89%) |
May 03, 2022 | 30.13 | 30.39 | 29.93 | 30.15 | 31,649 | +0.13(+0.43%) |
May 02, 2022 | 29.18 | 30.08 | 29.16 | 30.03 | 61,746 | +0.72(+2.45%) |
Apr 29, 2022 | 30.30 | 30.57 | 29.22 | 29.31 | 34,273 | -0.60(-2.01%) |
Apr 28, 2022 | 29.93 | 30.15 | 29.01 | 29.91 | 309,641 | +0.07(+0.23%) |
Apr 27, 2022 | 30.04 | 30.30 | 29.80 | 29.84 | 42,434 | -0.17(-0.56%) |
Apr 26, 2022 | 31.29 | 31.29 | 29.91 | 30.01 | 140,667 | -1.36(-4.33%) |
Apr 25, 2022 | 30.85 | 31.39 | 30.54 | 31.37 | 93,990 | +0.48(+1.56%) |
Apr 22, 2022 | 31.24 | 31.53 | 30.86 | 30.88 | 15,461 | -0.48(-1.54%) |
Apr 21, 2022 | 32.50 | 32.57 | 31.32 | 31.37 | 32,956 | -0.89(-2.75%) |
Apr 20, 2022 | 32.31 | 32.59 | 31.89 | 32.25 | 46,871 | -0.07(-0.21%) |
Apr 19, 2022 | 32.10 | 32.62 | 31.98 | 32.32 | 25,672 | +0.07(+0.21%) |
Apr 18, 2022 | 33.41 | 33.41 | 32.13 | 32.25 | 28,524 | -0.99(-2.99%) |
Apr 14, 2022 | 34.01 | 34.01 | 33.25 | 33.25 | 21,325 | -0.74(-2.17%) |
Apr 13, 2022 | 33.10 | 34.01 | 33.10 | 33.99 | 30,580 | +0.92(+2.77%) |
Apr 12, 2022 | 33.52 | 33.74 | 32.81 | 33.07 | 32,962 | -0.19(-0.56%) |
Apr 11, 2022 | 33.80 | 33.87 | 33.26 | 33.26 | 43,198 | -0.97(-2.82%) |
Apr 08, 2022 | 34.33 | 34.62 | 33.99 | 34.22 | 68,800 | -0.10(-0.29%) |
Apr 07, 2022 | 34.20 | 34.49 | 33.95 | 34.32 | 55,665 | +0.19(+0.55%) |
Apr 06, 2022 | 33.84 | 34.32 | 33.58 | 34.13 | 64,335 | -0.25(-0.72%) |
Apr 05, 2022 | 35.24 | 35.55 | 34.29 | 34.38 | 41,407 | -0.99(-2.81%) |
Apr 04, 2022 | 34.85 | 35.41 | 34.83 | 35.37 | 35,888 | +0.73(+2.10%) |
Apr 01, 2022 | 34.03 | 34.69 | 34.03 | 34.65 | 21,345 | +0.71(+2.09%) |
Mar 31, 2022 | 34.33 | 34.48 | 33.94 | 33.94 | 17,864 | -0.41(-1.20%) |
Mar 30, 2022 | 34.94 | 35.29 | 34.30 | 34.35 | 38,289 | -0.49(-1.41%) |
Mar 29, 2022 | 34.41 | 34.97 | 34.26 | 34.84 | 74,420 | +1.12(+3.33%) |
Mar 28, 2022 | 33.39 | 33.88 | 33.18 | 33.72 | 32,766 | +0.01(+0.03%) |
Mar 25, 2022 | 34.35 | 34.35 | 33.58 | 33.71 | 61,460 | -0.62(-1.80%) |
Mar 24, 2022 | 33.75 | 34.34 | 33.49 | 34.33 | 17,638 | +0.55(+1.62%) |
Mar 23, 2022 | 34.37 | 34.56 | 33.77 | 33.78 | 38,170 | -0.81(-2.35%) |
Mar 22, 2022 | 33.90 | 34.69 | 33.90 | 34.59 | 31,895 | +0.68(+2.02%) |
Mar 21, 2022 | 34.69 | 34.69 | 33.77 | 33.91 | 30,980 | -0.79(-2.27%) |
Mar 18, 2022 | 33.61 | 34.85 | 33.61 | 34.69 | 23,570 | +0.82(+2.41%) |
Mar 17, 2022 | 32.67 | 33.93 | 32.67 | 33.88 | 43,630 | +0.90(+2.72%) |
Mar 16, 2022 | 31.78 | 32.98 | 31.78 | 32.98 | 40,789 | +1.65(+5.25%) |
Mar 15, 2022 | 31.02 | 31.39 | 30.81 | 31.34 | 56,349 | +0.44(+1.43%) |
Mar 14, 2022 | 31.52 | 31.99 | 30.75 | 30.89 | 72,152 | -0.62(-1.97%) |
Mar 11, 2022 | 32.54 | 32.82 | 31.47 | 31.51 | 109,108 | -0.85(-2.62%) |
Mar 10, 2022 | 32.05 | 32.44 | 31.80 | 32.36 | 39,113 | -0.30(-0.91%) |
Mar 09, 2022 | 31.92 | 32.72 | 31.80 | 32.66 | 120,138 | +1.41(+4.51%) |
Mar 08, 2022 | 31.12 | 32.05 | 30.57 | 31.25 | 65,932 | +0.09(+0.28%) |
Mar 07, 2022 | 31.60 | 31.89 | 31.03 | 31.16 | 49,132 | -0.59(-1.86%) |
Mar 04, 2022 | 32.20 | 32.56 | 31.51 | 31.75 | 46,011 | -0.93(-2.83%) |
Mar 03, 2022 | 33.81 | 33.91 | 32.48 | 32.68 | 78,840 | -1.10(-3.25%) |
Mar 02, 2022 | 33.69 | 33.99 | 33.22 | 33.77 | 109,578 | +0.04(+0.12%) |