Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.06 | 28.29 | 28.05 | 28.16 | 7,164 | -0.02(-0.06%) |
May 27, 2022 | 28.00 | 28.18 | 28.00 | 28.18 | 1,500 | +0.57(+2.05%) |
May 26, 2022 | 27.42 | 27.68 | 27.42 | 27.61 | 9,364 | +0.52(+1.91%) |
May 25, 2022 | 27.07 | 27.27 | 26.93 | 27.10 | 11,412 | +0.16(+0.60%) |
May 24, 2022 | 26.88 | 27.00 | 26.55 | 26.93 | 15,545 | -0.12(-0.44%) |
May 23, 2022 | 26.85 | 27.08 | 26.85 | 27.05 | 11,164 | +0.41(+1.54%) |
May 20, 2022 | 26.71 | 26.71 | 26.23 | 26.64 | 9,142 | +0.04(+0.14%) |
May 19, 2022 | 26.69 | 26.93 | 26.55 | 26.60 | 11,466 | -0.29(-1.08%) |
May 18, 2022 | 27.46 | 27.46 | 26.84 | 26.90 | 8,478 | -0.84(-3.03%) |
May 17, 2022 | 27.56 | 27.74 | 27.52 | 27.74 | 55,492 | +0.41(+1.49%) |
May 16, 2022 | 27.34 | 27.49 | 27.33 | 27.33 | 670 | -0.01(-0.03%) |
May 13, 2022 | 27.34 | 27.39 | 27.22 | 27.34 | 1,277 | +0.51(+1.92%) |
May 12, 2022 | 26.77 | 26.88 | 26.50 | 26.82 | 14,144 | -0.11(-0.39%) |
May 11, 2022 | 27.40 | 27.51 | 26.93 | 26.93 | 7,573 | -0.40(-1.45%) |
May 10, 2022 | 27.54 | 27.59 | 27.14 | 27.33 | 4,944 | -0.01(-0.05%) |
May 09, 2022 | 27.79 | 27.79 | 27.34 | 27.34 | 4,567 | -0.74(-2.63%) |
May 06, 2022 | 28.15 | 28.25 | 28.07 | 28.08 | 2,689 | -0.13(-0.48%) |
May 05, 2022 | 28.93 | 28.93 | 28.07 | 28.21 | 12,910 | -0.85(-2.92%) |
May 04, 2022 | 28.46 | 29.14 | 28.22 | 29.06 | 14,348 | +0.72(+2.54%) |
May 03, 2022 | 28.32 | 28.49 | 28.26 | 28.34 | 4,319 | +0.13(+0.47%) |
May 02, 2022 | 28.17 | 28.21 | 27.74 | 28.21 | 18,058 | +0.09(+0.32%) |
Apr 29, 2022 | 29.83 | 29.83 | 28.12 | 28.12 | 7,538 | -0.79(-2.72%) |
Apr 28, 2022 | 28.77 | 29.02 | 28.42 | 28.90 | 7,592 | +0.47(+1.66%) |
Apr 27, 2022 | 28.38 | 28.66 | 28.35 | 28.43 | 8,154 | +0.03(+0.09%) |
Apr 26, 2022 | 28.95 | 28.95 | 28.41 | 28.41 | 5,760 | -0.67(-2.29%) |
Apr 25, 2022 | 28.81 | 29.14 | 28.48 | 29.07 | 31,441 | +0.07(+0.24%) |
Apr 22, 2022 | 29.51 | 29.59 | 29.00 | 29.00 | 26,723 | -0.67(-2.27%) |
Apr 21, 2022 | 30.41 | 30.41 | 29.67 | 29.67 | 8,218 | -0.37(-1.22%) |
Apr 20, 2022 | 30.24 | 30.24 | 29.99 | 30.04 | 13,648 | +0.06(+0.20%) |
Apr 19, 2022 | 29.81 | 30.04 | 29.81 | 29.98 | 40,492 | +0.38(+1.29%) |
Apr 18, 2022 | 29.70 | 29.73 | 29.52 | 29.60 | 5,309 | -0.09(-0.31%) |
Apr 14, 2022 | 29.76 | 29.93 | 29.69 | 29.69 | 3,458 | -0.28(-0.93%) |
Apr 13, 2022 | 29.82 | 29.98 | 29.82 | 29.97 | 5,873 | +0.29(+0.96%) |
Apr 12, 2022 | 29.95 | 29.95 | 29.60 | 29.68 | 6,492 | -0.10(-0.35%) |
Apr 11, 2022 | 29.93 | 30.01 | 29.79 | 29.79 | 5,525 | -0.45(-1.50%) |
Apr 08, 2022 | 30.15 | 30.46 | 30.15 | 30.24 | 5,269 | -0.09(-0.29%) |
Apr 07, 2022 | 30.23 | 30.43 | 30.10 | 30.33 | 3,673 | +0.04(+0.12%) |
Apr 06, 2022 | 30.34 | 30.34 | 30.12 | 30.29 | 5,361 | -0.15(-0.48%) |
Apr 05, 2022 | 30.85 | 30.85 | 30.44 | 30.44 | 7,585 | -0.38(-1.24%) |
Apr 04, 2022 | 30.78 | 30.92 | 30.78 | 30.82 | 2,757 | +0.20(+0.64%) |
Apr 01, 2022 | 30.67 | 30.69 | 30.41 | 30.62 | 176,026 | -0.00(-0.01%) |
Mar 31, 2022 | 31.02 | 31.02 | 30.63 | 30.63 | 8,918 | -0.29(-0.94%) |
Mar 30, 2022 | 31.17 | 31.20 | 30.92 | 30.92 | 2,976 | -0.24(-0.77%) |
Mar 29, 2022 | 30.93 | 31.23 | 30.93 | 31.16 | 13,391 | +0.43(+1.39%) |
Mar 28, 2022 | 30.70 | 30.81 | 30.55 | 30.73 | 3,151 | +0.13(+0.44%) |
Mar 25, 2022 | 30.61 | 30.69 | 30.41 | 30.59 | 11,757 | +0.13(+0.42%) |
Mar 24, 2022 | 30.17 | 30.49 | 30.17 | 30.47 | 6,795 | +0.33(+1.10%) |
Mar 23, 2022 | 30.32 | 30.32 | 30.14 | 30.14 | 9,505 | -0.31(-1.01%) |
Mar 22, 2022 | 30.29 | 30.44 | 30.23 | 30.44 | 2,034 | +0.33(+1.10%) |
Mar 21, 2022 | 30.16 | 30.16 | 29.96 | 30.11 | 3,245 | -0.04(-0.13%) |
Mar 18, 2022 | 29.86 | 30.16 | 29.76 | 30.15 | 3,455 | +0.43(+1.45%) |
Mar 17, 2022 | 29.50 | 29.79 | 29.41 | 29.72 | 8,530 | +0.35(+1.18%) |
Mar 16, 2022 | 29.21 | 29.39 | 28.96 | 29.37 | 8,698 | +0.49(+1.71%) |
Mar 15, 2022 | 28.48 | 28.92 | 28.47 | 28.88 | 13,344 | +0.53(+1.86%) |
Mar 14, 2022 | 28.67 | 28.71 | 28.29 | 28.35 | 8,659 | -0.17(-0.58%) |
Mar 11, 2022 | 28.95 | 28.95 | 28.51 | 28.51 | 10,212 | -0.34(-1.17%) |
Mar 10, 2022 | 28.75 | 28.90 | 28.63 | 28.85 | 1,598 | +0.07(+0.23%) |
Mar 09, 2022 | 28.56 | 28.95 | 28.56 | 28.79 | 42,286 | +0.50(+1.77%) |
Mar 08, 2022 | 28.38 | 28.74 | 28.25 | 28.29 | 7,489 | -0.24(-0.85%) |
Mar 07, 2022 | 29.03 | 29.03 | 28.53 | 28.53 | 3,014 | -0.70(-2.38%) |
Mar 04, 2022 | 29.31 | 29.31 | 28.98 | 29.22 | 28,751 | -0.29(-0.97%) |
Mar 03, 2022 | 29.75 | 29.81 | 29.51 | 29.51 | 2,746 | -0.21(-0.72%) |
Mar 02, 2022 | 29.50 | 29.84 | 29.39 | 29.72 | 3,606 | +0.46(+1.56%) |