Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.02 | 29.16 | 29.02 | 29.10 | 4,855 | -0.02(-0.07%) |
May 27, 2022 | 29.00 | 29.12 | 29.00 | 29.12 | 2,550 | +0.20(+0.69%) |
May 26, 2022 | 28.79 | 28.92 | 28.79 | 28.92 | 6,542 | +0.24(+0.85%) |
May 25, 2022 | 28.65 | 28.68 | 28.57 | 28.68 | 2,955 | +0.12(+0.42%) |
May 24, 2022 | 28.38 | 28.56 | 28.38 | 28.56 | 3,070 | -0.08(-0.26%) |
May 23, 2022 | 28.56 | 28.70 | 28.52 | 28.63 | 6,630 | +0.21(+0.73%) |
May 20, 2022 | 28.43 | 28.43 | 28.18 | 28.43 | 9,935 | -0.02(-0.08%) |
May 19, 2022 | 28.28 | 28.47 | 28.28 | 28.45 | 5,423 | -0.06(-0.22%) |
May 18, 2022 | 28.77 | 28.78 | 28.48 | 28.51 | 9,370 | -0.36(-1.25%) |
May 17, 2022 | 28.90 | 28.96 | 28.81 | 28.87 | 263,885 | +0.12(+0.42%) |
May 16, 2022 | 28.63 | 28.82 | 28.63 | 28.75 | 19,516 | +0.05(+0.18%) |
May 13, 2022 | 28.65 | 28.77 | 28.63 | 28.70 | 13,545 | +0.29(+1.03%) |
May 12, 2022 | 28.33 | 28.41 | 28.18 | 28.41 | 8,174 | -0.02(-0.07%) |
May 11, 2022 | 28.70 | 28.70 | 28.43 | 28.43 | 10,280 | -0.21(-0.75%) |
May 10, 2022 | 28.72 | 28.83 | 28.48 | 28.64 | 25,142 | +0.09(+0.31%) |
May 09, 2022 | 28.82 | 28.82 | 28.55 | 28.55 | 18,567 | -0.41(-1.42%) |
May 06, 2022 | 29.01 | 29.07 | 28.82 | 28.96 | 27,354 | -0.12(-0.40%) |
May 05, 2022 | 29.29 | 29.32 | 28.97 | 29.08 | 21,929 | -0.43(-1.44%) |
May 04, 2022 | 29.04 | 29.56 | 29.04 | 29.50 | 8,892 | +0.40(+1.38%) |
May 03, 2022 | 29.04 | 29.16 | 29.04 | 29.10 | 24,241 | +0.04(+0.15%) |
May 02, 2022 | 28.96 | 29.08 | 28.76 | 29.06 | 17,562 | +0.10(+0.35%) |
Apr 29, 2022 | 29.25 | 29.29 | 28.96 | 28.96 | 13,409 | -0.43(-1.46%) |
Apr 28, 2022 | 29.14 | 29.56 | 29.12 | 29.39 | 55,093 | +0.23(+0.79%) |
Apr 27, 2022 | 29.18 | 29.33 | 29.10 | 29.16 | 52,111 | +0.06(+0.21%) |
Apr 26, 2022 | 29.25 | 29.26 | 29.10 | 29.10 | 405,000 | -0.39(-1.32%) |
Apr 25, 2022 | 29.33 | 29.50 | 29.22 | 29.49 | 75,351 | +0.07(+0.23%) |
Apr 22, 2022 | 29.72 | 29.72 | 29.42 | 29.42 | 14,835 | -0.39(-1.30%) |
Apr 21, 2022 | 30.07 | 30.22 | 29.81 | 29.81 | 6,925 | -0.25(-0.83%) |
Apr 20, 2022 | 30.10 | 30.10 | 30.05 | 30.06 | 21,896 | -0.01(-0.03%) |
Apr 19, 2022 | 29.95 | 30.07 | 29.95 | 30.07 | 16,623 | +0.30(+0.99%) |
Apr 18, 2022 | 29.83 | 29.90 | 29.73 | 29.77 | 7,360 | -0.04(-0.13%) |
Apr 14, 2022 | 29.95 | 29.96 | 29.81 | 29.81 | 7,382 | -0.13(-0.42%) |
Apr 13, 2022 | 29.83 | 30.00 | 29.83 | 29.94 | 5,842 | +0.09(+0.30%) |
Apr 12, 2022 | 29.94 | 29.95 | 29.79 | 29.85 | 1,218 | +0.02(+0.07%) |
Apr 11, 2022 | 29.89 | 29.92 | 29.83 | 29.83 | 2,691 | -0.23(-0.77%) |
Apr 08, 2022 | 30.16 | 30.16 | 30.05 | 30.06 | 4,072 | -0.06(-0.22%) |
Apr 07, 2022 | 30.05 | 30.14 | 30.01 | 30.12 | 9,427 | +0.09(+0.32%) |
Apr 06, 2022 | 29.97 | 30.06 | 29.95 | 30.03 | 11,802 | -0.11(-0.36%) |
Apr 05, 2022 | 30.26 | 30.26 | 30.14 | 30.14 | 626 | -0.18(-0.59%) |
Apr 04, 2022 | 30.28 | 30.32 | 30.26 | 30.32 | 228,787 | +0.15(+0.50%) |
Apr 01, 2022 | 30.18 | 30.19 | 30.13 | 30.17 | 8,858 | -0.05(-0.17%) |
Mar 31, 2022 | 30.31 | 30.31 | 30.22 | 30.22 | 7,122 | -0.12(-0.40%) |
Mar 30, 2022 | 30.37 | 30.41 | 30.29 | 30.34 | 12,953 | -0.06(-0.20%) |
Mar 29, 2022 | 30.39 | 30.41 | 30.34 | 30.40 | 6,749 | +0.14(+0.46%) |
Mar 28, 2022 | 30.17 | 30.26 | 30.12 | 30.26 | 3,751 | +0.07(+0.23%) |
Mar 25, 2022 | 30.17 | 30.22 | 30.12 | 30.19 | 13,841 | +0.00(+0.00%) |
Mar 24, 2022 | 30.07 | 30.19 | 30.06 | 30.19 | 2,076 | +0.23(+0.75%) |
Mar 23, 2022 | 30.06 | 30.10 | 29.96 | 29.96 | 5,116 | -0.10(-0.32%) |
Mar 22, 2022 | 29.92 | 30.12 | 29.92 | 30.06 | 22,559 | +0.14(+0.47%) |
Mar 21, 2022 | 29.97 | 29.97 | 29.83 | 29.92 | 7,207 | -0.09(-0.30%) |
Mar 18, 2022 | 29.81 | 30.01 | 29.81 | 30.01 | 8,944 | +0.27(+0.91%) |
Mar 17, 2022 | 29.61 | 29.79 | 29.61 | 29.74 | 18,421 | +0.18(+0.61%) |
Mar 16, 2022 | 29.38 | 29.61 | 29.29 | 29.56 | 13,572 | +0.29(+0.99%) |
Mar 15, 2022 | 29.07 | 29.34 | 29.07 | 29.27 | 18,623 | +0.29(+1.01%) |
Mar 14, 2022 | 29.14 | 29.21 | 28.93 | 28.98 | 22,129 | -0.09(-0.31%) |
Mar 11, 2022 | 29.35 | 29.36 | 29.07 | 29.07 | 4,752 | -0.20(-0.69%) |
Mar 10, 2022 | 29.19 | 29.27 | 29.05 | 29.27 | 15,829 | -0.06(-0.20%) |
Mar 09, 2022 | 29.19 | 29.37 | 29.19 | 29.33 | 8,736 | +0.37(+1.28%) |
Mar 08, 2022 | 28.95 | 29.28 | 28.88 | 28.96 | 15,557 | -0.10(-0.34%) |
Mar 07, 2022 | 29.40 | 29.40 | 29.02 | 29.06 | 15,426 | -0.43(-1.46%) |
Mar 04, 2022 | 29.39 | 29.49 | 29.33 | 29.49 | 9,823 | -0.06(-0.19%) |
Mar 03, 2022 | 29.63 | 29.71 | 29.55 | 29.55 | 8,966 | -0.11(-0.37%) |
Mar 02, 2022 | 29.47 | 29.66 | 29.47 | 29.66 | 11,786 | +0.33(+1.12%) |