Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.28 | 28.57 | 28.28 | 28.44 | 4,773 | -0.15(-0.54%) |
May 27, 2022 | 28.56 | 28.60 | 28.56 | 28.60 | 2,298 | +0.69(+2.47%) |
May 26, 2022 | 27.82 | 27.98 | 27.82 | 27.91 | 3,724 | +0.58(+2.12%) |
May 25, 2022 | 27.33 | 27.33 | 27.33 | 27.33 | 28 | +0.29(+1.07%) |
May 24, 2022 | 26.66 | 27.13 | 26.66 | 27.04 | 3,111 | -0.23(-0.84%) |
May 23, 2022 | 27.29 | 27.29 | 27.24 | 27.27 | 1,273 | +0.52(+1.94%) |
May 20, 2022 | 26.75 | 26.75 | 26.24 | 26.75 | 1,123 | -0.03(-0.12%) |
May 19, 2022 | 26.90 | 27.05 | 26.74 | 26.78 | 3,536 | -0.12(-0.44%) |
May 18, 2022 | 26.97 | 26.97 | 26.90 | 26.90 | 2,830 | -1.17(-4.16%) |
May 17, 2022 | 27.87 | 28.11 | 27.87 | 28.07 | 1,587 | +0.57(+2.07%) |
May 16, 2022 | 27.55 | 27.55 | 27.50 | 27.50 | 1,879 | -0.10(-0.37%) |
May 13, 2022 | 27.66 | 27.66 | 27.60 | 27.60 | 709 | +0.67(+2.50%) |
May 12, 2022 | 26.79 | 27.02 | 26.59 | 26.93 | 2,054 | -0.08(-0.30%) |
May 11, 2022 | 27.32 | 27.32 | 27.01 | 27.01 | 3,474 | -0.46(-1.68%) |
May 10, 2022 | 27.59 | 27.68 | 27.41 | 27.47 | 2,519 | +0.02(+0.09%) |
May 09, 2022 | 27.79 | 27.79 | 27.41 | 27.44 | 11,794 | -0.94(-3.29%) |
May 06, 2022 | 28.01 | 28.43 | 28.01 | 28.38 | 16,672 | -0.12(-0.43%) |
May 05, 2022 | 28.42 | 28.50 | 28.42 | 28.50 | 1,136 | -1.14(-3.85%) |
May 04, 2022 | 28.70 | 29.64 | 28.68 | 29.64 | 3,658 | +0.89(+3.11%) |
May 03, 2022 | 28.78 | 28.81 | 28.75 | 28.75 | 2,270 | +0.15(+0.51%) |
May 02, 2022 | 28.39 | 28.61 | 28.31 | 28.60 | 5,772 | +0.19(+0.67%) |
Apr 29, 2022 | 28.41 | 28.41 | 28.41 | 28.41 | 158 | -1.16(-3.92%) |
Apr 28, 2022 | 29.58 | 29.72 | 29.57 | 29.57 | 1,445 | +0.73(+2.54%) |
Apr 27, 2022 | 28.90 | 29.13 | 28.84 | 28.84 | 4,363 | +0.04(+0.14%) |
Apr 26, 2022 | 28.80 | 28.80 | 28.80 | 28.80 | 185 | -0.89(-3.00%) |
Apr 25, 2022 | 29.27 | 29.69 | 29.27 | 29.69 | 3,488 | +0.18(+0.60%) |
Apr 22, 2022 | 29.81 | 29.84 | 29.51 | 29.51 | 1,286 | -0.91(-3.00%) |
Apr 21, 2022 | 30.44 | 30.44 | 30.41 | 30.42 | 3,145 | -0.51(-1.66%) |
Apr 20, 2022 | 31.00 | 31.02 | 30.93 | 30.93 | 10,812 | +0.00(+0.00%) |
Apr 19, 2022 | 30.83 | 31.04 | 30.83 | 30.93 | 10,278 | +0.58(+1.91%) |
Apr 18, 2022 | 30.43 | 30.46 | 30.27 | 30.35 | 2,323 | -0.07(-0.22%) |
Apr 14, 2022 | 30.70 | 30.70 | 30.42 | 30.42 | 5,849 | -0.42(-1.36%) |
Apr 13, 2022 | 30.54 | 30.84 | 30.54 | 30.84 | 455 | +0.37(+1.20%) |
Apr 12, 2022 | 30.43 | 30.47 | 30.43 | 30.47 | 3,306 | -0.10(-0.32%) |
Apr 11, 2022 | 30.72 | 30.72 | 30.57 | 30.57 | 5,302 | -0.61(-1.97%) |
Apr 08, 2022 | 31.19 | 31.19 | 31.19 | 31.19 | 102 | -0.14(-0.45%) |
Apr 07, 2022 | 31.00 | 31.48 | 31.00 | 31.33 | 1,280 | +0.15(+0.48%) |
Apr 06, 2022 | 31.11 | 31.20 | 31.07 | 31.17 | 3,881 | -0.33(-1.06%) |
Apr 05, 2022 | 31.81 | 31.81 | 31.51 | 31.51 | 3,342 | -0.45(-1.41%) |
Apr 04, 2022 | 31.87 | 32.01 | 31.81 | 31.96 | 3,915 | +0.27(+0.84%) |
Apr 01, 2022 | 31.61 | 31.69 | 31.59 | 31.69 | 1,563 | +0.01(+0.04%) |
Mar 31, 2022 | 32.03 | 32.03 | 31.68 | 31.68 | 3,392 | -0.47(-1.48%) |
Mar 30, 2022 | 32.16 | 32.16 | 32.16 | 32.16 | 139 | -0.27(-0.84%) |
Mar 29, 2022 | 32.47 | 32.50 | 32.43 | 32.43 | 2,566 | +0.53(+1.65%) |
Mar 28, 2022 | 31.90 | 31.90 | 31.90 | 31.90 | 181 | +0.27(+0.84%) |
Mar 25, 2022 | 31.50 | 31.63 | 31.49 | 31.63 | 3,067 | +0.23(+0.74%) |
Mar 24, 2022 | 31.20 | 31.40 | 31.20 | 31.40 | 14,270 | +0.44(+1.42%) |
Mar 23, 2022 | 31.22 | 31.22 | 30.96 | 30.96 | 620 | -0.42(-1.33%) |
Mar 22, 2022 | 31.41 | 31.46 | 31.38 | 31.38 | 754 | +0.42(+1.35%) |
Mar 21, 2022 | 31.01 | 31.01 | 30.79 | 30.96 | 5,292 | -0.03(-0.11%) |
Mar 18, 2022 | 30.42 | 31.00 | 30.42 | 31.00 | 2,412 | +0.45(+1.48%) |
Mar 17, 2022 | 29.92 | 30.55 | 29.92 | 30.55 | 614 | +0.41(+1.37%) |
Mar 16, 2022 | 29.93 | 30.13 | 29.93 | 30.13 | 2,290 | +0.64(+2.18%) |
Mar 15, 2022 | 29.49 | 29.49 | 29.49 | 29.49 | 91 | +0.67(+2.32%) |
Mar 14, 2022 | 29.27 | 29.27 | 28.78 | 28.82 | 2,579 | -0.24(-0.84%) |
Mar 11, 2022 | 29.59 | 29.61 | 29.06 | 29.06 | 6,880 | -0.43(-1.45%) |
Mar 10, 2022 | 29.49 | 29.49 | 29.37 | 29.49 | 492 | -0.10(-0.32%) |
Mar 09, 2022 | 29.76 | 29.76 | 29.59 | 29.59 | 441 | +0.78(+2.71%) |
Mar 08, 2022 | 28.79 | 29.28 | 28.79 | 28.81 | 5,063 | -0.35(-1.19%) |
Mar 07, 2022 | 29.36 | 29.36 | 29.15 | 29.15 | 1,594 | -0.82(-2.74%) |
Mar 04, 2022 | 29.90 | 29.97 | 29.90 | 29.97 | 842 | -0.24(-0.80%) |
Mar 03, 2022 | 30.22 | 30.22 | 30.22 | 30.22 | 68 | -0.24(-0.77%) |
Mar 02, 2022 | 30.16 | 30.57 | 30.03 | 30.45 | 1,849 | +0.66(+2.23%) |