Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.83 | 28.83 | 28.53 | 28.54 | 17,026 | +0.13(+0.47%) |
May 27, 2022 | 28.25 | 28.41 | 28.25 | 28.41 | 7,949 | +0.23(+0.81%) |
May 26, 2022 | 27.98 | 28.24 | 27.98 | 28.18 | 12,367 | +0.23(+0.81%) |
May 25, 2022 | 27.66 | 27.99 | 27.66 | 27.95 | 12,257 | -0.21(-0.73%) |
May 24, 2022 | 28.06 | 28.16 | 27.90 | 28.16 | 7,504 | -0.22(-0.78%) |
May 23, 2022 | 28.22 | 28.41 | 28.22 | 28.38 | 14,811 | +0.15(+0.54%) |
May 20, 2022 | 28.34 | 28.38 | 27.84 | 28.23 | 38,938 | +0.23(+0.81%) |
May 19, 2022 | 27.82 | 28.12 | 27.82 | 28.00 | 37,127 | +0.15(+0.55%) |
May 18, 2022 | 28.33 | 28.41 | 27.85 | 27.85 | 14,600 | -0.66(-2.31%) |
May 17, 2022 | 28.50 | 28.56 | 28.35 | 28.51 | 32,512 | +0.71(+2.56%) |
May 16, 2022 | 27.79 | 27.84 | 27.71 | 27.79 | 7,612 | -0.09(-0.34%) |
May 13, 2022 | 27.58 | 27.89 | 27.32 | 27.89 | 143,541 | +0.16(+0.59%) |
May 12, 2022 | 27.67 | 27.89 | 27.54 | 27.72 | 15,366 | -0.08(-0.28%) |
May 11, 2022 | 28.14 | 28.29 | 27.80 | 27.80 | 6,337 | -0.30(-1.05%) |
May 10, 2022 | 28.54 | 28.55 | 28.01 | 28.10 | 59,981 | -0.45(-1.59%) |
May 09, 2022 | 28.65 | 28.76 | 28.55 | 28.55 | 21,724 | -0.50(-1.72%) |
May 06, 2022 | 29.04 | 29.13 | 28.87 | 29.05 | 11,209 | -0.38(-1.29%) |
May 05, 2022 | 29.80 | 29.89 | 29.28 | 29.43 | 35,747 | -0.88(-2.91%) |
May 04, 2022 | 29.82 | 30.36 | 29.70 | 30.32 | 10,701 | -0.03(-0.10%) |
May 03, 2022 | 30.27 | 30.35 | 30.19 | 30.35 | 5,117 | +0.01(+0.03%) |
May 02, 2022 | 30.21 | 30.35 | 30.16 | 30.34 | 11,831 | +0.22(+0.73%) |
Apr 29, 2022 | 30.50 | 30.56 | 30.11 | 30.12 | 8,607 | -0.65(-2.10%) |
Apr 28, 2022 | 30.64 | 30.79 | 30.50 | 30.76 | 6,645 | +0.39(+1.27%) |
Apr 27, 2022 | 30.41 | 30.46 | 30.24 | 30.38 | 11,474 | +0.07(+0.25%) |
Apr 26, 2022 | 30.60 | 30.65 | 30.30 | 30.30 | 11,556 | -0.11(-0.37%) |
Apr 25, 2022 | 30.32 | 30.42 | 30.21 | 30.42 | 7,247 | -0.05(-0.17%) |
Apr 22, 2022 | 30.79 | 30.79 | 30.47 | 30.47 | 19,838 | -0.40(-1.30%) |
Apr 21, 2022 | 31.26 | 31.26 | 30.87 | 30.87 | 4,631 | -0.01(-0.04%) |
Apr 20, 2022 | 30.79 | 30.92 | 30.73 | 30.88 | 26,084 | +0.44(+1.43%) |
Apr 19, 2022 | 30.26 | 30.44 | 30.04 | 30.44 | 16,605 | -0.30(-0.96%) |
Apr 18, 2022 | 30.79 | 30.86 | 30.72 | 30.74 | 26,924 | -0.08(-0.26%) |
Apr 14, 2022 | 30.99 | 30.99 | 30.82 | 30.82 | 5,478 | -0.26(-0.82%) |
Apr 13, 2022 | 31.03 | 31.08 | 30.86 | 31.08 | 5,519 | +0.03(+0.08%) |
Apr 12, 2022 | 31.33 | 31.34 | 31.05 | 31.05 | 11,219 | -0.41(-1.30%) |
Apr 11, 2022 | 31.70 | 31.70 | 31.40 | 31.46 | 8,473 | -0.20(-0.65%) |
Apr 08, 2022 | 31.64 | 31.79 | 31.63 | 31.66 | 13,731 | +0.25(+0.79%) |
Apr 07, 2022 | 31.29 | 31.52 | 31.29 | 31.42 | 15,367 | -0.05(-0.17%) |
Apr 06, 2022 | 31.65 | 31.78 | 31.32 | 31.47 | 13,651 | -0.28(-0.87%) |
Apr 05, 2022 | 32.01 | 32.04 | 31.73 | 31.75 | 11,412 | -0.30(-0.95%) |
Apr 04, 2022 | 31.86 | 32.09 | 31.86 | 32.05 | 10,183 | +0.77(+2.45%) |
Apr 01, 2022 | 31.20 | 31.29 | 31.11 | 31.28 | 16,310 | +0.57(+1.86%) |
Mar 31, 2022 | 30.95 | 30.95 | 30.71 | 30.71 | 7,686 | -0.23(-0.76%) |
Mar 30, 2022 | 31.05 | 31.10 | 30.95 | 30.95 | 3,305 | -0.33(-1.06%) |
Mar 29, 2022 | 31.25 | 31.34 | 31.16 | 31.28 | 14,050 | +0.55(+1.80%) |
Mar 28, 2022 | 30.45 | 30.73 | 30.45 | 30.73 | 10,309 | +0.21(+0.69%) |
Mar 25, 2022 | 30.45 | 30.52 | 30.36 | 30.52 | 11,266 | -0.03(-0.09%) |
Mar 24, 2022 | 30.35 | 30.62 | 30.34 | 30.54 | 5,845 | +0.48(+1.60%) |
Mar 23, 2022 | 30.28 | 30.28 | 30.06 | 30.06 | 7,813 | -0.51(-1.68%) |
Mar 22, 2022 | 30.56 | 30.73 | 30.53 | 30.58 | 19,292 | +0.25(+0.83%) |
Mar 21, 2022 | 30.27 | 30.33 | 30.13 | 30.33 | 6,565 | -0.56(-1.81%) |
Mar 18, 2022 | 30.42 | 30.90 | 30.37 | 30.89 | 8,638 | +0.20(+0.66%) |
Mar 17, 2022 | 30.60 | 30.69 | 30.52 | 30.68 | 5,609 | +0.05(+0.16%) |
Mar 16, 2022 | 30.21 | 30.63 | 30.21 | 30.63 | 12,239 | +0.74(+2.48%) |
Mar 15, 2022 | 29.55 | 29.89 | 29.54 | 29.89 | 5,870 | +0.47(+1.60%) |
Mar 14, 2022 | 29.56 | 29.85 | 29.35 | 29.42 | 18,005 | +0.35(+1.19%) |
Mar 11, 2022 | 29.64 | 29.64 | 29.05 | 29.07 | 10,062 | -0.32(-1.08%) |
Mar 10, 2022 | 29.11 | 29.39 | 29.09 | 29.39 | 11,265 | -0.08(-0.26%) |
Mar 09, 2022 | 29.12 | 29.54 | 29.12 | 29.47 | 11,480 | +1.26(+4.46%) |
Mar 08, 2022 | 28.15 | 28.49 | 28.01 | 28.21 | 11,827 | +0.52(+1.88%) |
Mar 07, 2022 | 28.38 | 28.38 | 27.67 | 27.69 | 12,211 | -0.96(-3.34%) |
Mar 04, 2022 | 28.73 | 28.73 | 28.49 | 28.64 | 24,394 | -0.59(-2.00%) |
Mar 03, 2022 | 29.57 | 29.57 | 29.17 | 29.23 | 22,118 | -0.64(-2.15%) |
Mar 02, 2022 | 29.66 | 29.98 | 29.66 | 29.87 | 13,838 | +0.42(+1.43%) |