Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.14 | 30.92 | 29.46 | 30.83 | 111,706 | +0.69(+2.30%) |
May 27, 2022 | 29.95 | 30.14 | 29.62 | 30.14 | 64,489 | +0.19(+0.64%) |
May 26, 2022 | 29.33 | 30.28 | 29.10 | 29.95 | 62,996 | +0.97(+3.35%) |
May 25, 2022 | 28.78 | 29.32 | 28.51 | 28.98 | 46,870 | +0.03(+0.10%) |
May 24, 2022 | 28.76 | 29.00 | 27.76 | 28.95 | 79,779 | +0.29(+1.00%) |
May 23, 2022 | 28.44 | 29.49 | 28.18 | 28.66 | 210,253 | +0.67(+2.38%) |
May 20, 2022 | 29.18 | 29.18 | 27.63 | 28.00 | 115,843 | -1.01(-3.48%) |
May 19, 2022 | 29.76 | 29.76 | 28.71 | 29.00 | 104,250 | -0.95(-3.18%) |
May 18, 2022 | 29.55 | 30.16 | 29.15 | 29.95 | 156,647 | +0.40(+1.35%) |
May 17, 2022 | 28.92 | 29.57 | 28.92 | 29.56 | 51,521 | +1.00(+3.50%) |
May 16, 2022 | 28.25 | 29.05 | 28.22 | 28.56 | 100,426 | +0.11(+0.40%) |
May 13, 2022 | 28.93 | 29.15 | 28.23 | 28.44 | 59,712 | -0.22(-0.76%) |
May 12, 2022 | 28.00 | 28.78 | 27.86 | 28.66 | 80,905 | +0.58(+2.07%) |
May 11, 2022 | 28.35 | 28.77 | 27.98 | 28.08 | 55,526 | -0.03(-0.10%) |
May 10, 2022 | 29.15 | 29.51 | 28.07 | 28.11 | 107,864 | -0.88(-3.05%) |
May 09, 2022 | 28.43 | 29.32 | 28.43 | 28.99 | 121,908 | +0.17(+0.59%) |
May 06, 2022 | 28.92 | 29.37 | 28.42 | 28.82 | 98,680 | -0.36(-1.24%) |
May 05, 2022 | 30.46 | 31.32 | 28.69 | 29.18 | 90,119 | -0.31(-1.06%) |
May 04, 2022 | 28.65 | 29.56 | 28.49 | 29.50 | 69,314 | +1.12(+3.96%) |
May 03, 2022 | 27.96 | 28.84 | 27.96 | 28.38 | 50,353 | +0.37(+1.32%) |
May 02, 2022 | 28.14 | 28.60 | 27.61 | 28.00 | 81,253 | +0.14(+0.51%) |
Apr 29, 2022 | 28.82 | 28.95 | 27.71 | 27.86 | 58,918 | -1.18(-4.06%) |
Apr 28, 2022 | 28.55 | 29.12 | 27.94 | 29.04 | 89,368 | +0.58(+2.04%) |
Apr 27, 2022 | 28.47 | 29.12 | 28.18 | 28.46 | 80,085 | +0.16(+0.57%) |
Apr 26, 2022 | 28.40 | 28.82 | 28.16 | 28.30 | 80,653 | -0.35(-1.23%) |
Apr 25, 2022 | 28.66 | 28.78 | 27.72 | 28.65 | 76,275 | -0.01(-0.03%) |
Apr 22, 2022 | 28.67 | 29.39 | 28.59 | 28.66 | 64,726 | -0.10(-0.33%) |
Apr 21, 2022 | 28.80 | 29.97 | 28.52 | 28.76 | 44,564 | -0.14(-0.49%) |
Apr 20, 2022 | 28.28 | 28.97 | 28.28 | 28.90 | 41,866 | +0.77(+2.74%) |
Apr 19, 2022 | 28.22 | 28.52 | 28.00 | 28.13 | 46,289 | +0.00(+0.00%) |
Apr 18, 2022 | 27.87 | 28.37 | 27.59 | 28.13 | 41,752 | -0.02(-0.07%) |
Apr 14, 2022 | 28.12 | 28.50 | 27.88 | 28.15 | 41,748 | +0.06(+0.20%) |
Apr 13, 2022 | 28.04 | 28.27 | 27.68 | 28.09 | 45,723 | +0.07(+0.24%) |
Apr 12, 2022 | 28.49 | 28.96 | 28.02 | 28.02 | 58,230 | -0.29(-1.04%) |
Apr 11, 2022 | 28.37 | 29.05 | 28.05 | 28.32 | 66,714 | +0.03(+0.10%) |
Apr 08, 2022 | 28.76 | 30.14 | 28.13 | 28.29 | 77,433 | -0.26(-0.90%) |
Apr 07, 2022 | 28.83 | 29.16 | 28.49 | 28.55 | 75,481 | -0.33(-1.15%) |
Apr 06, 2022 | 29.21 | 29.48 | 28.84 | 28.88 | 61,534 | -0.33(-1.14%) |
Apr 05, 2022 | 29.06 | 29.89 | 29.06 | 29.21 | 84,253 | -0.13(-0.45%) |
Apr 04, 2022 | 30.12 | 30.54 | 28.92 | 29.35 | 85,596 | -1.07(-3.50%) |
Apr 01, 2022 | 29.75 | 30.52 | 29.59 | 30.41 | 93,662 | +0.86(+2.90%) |
Mar 31, 2022 | 29.22 | 29.63 | 29.19 | 29.56 | 56,545 | +0.30(+1.04%) |
Mar 30, 2022 | 29.37 | 29.76 | 29.12 | 29.25 | 72,220 | +0.02(+0.07%) |
Mar 29, 2022 | 29.19 | 29.52 | 29.06 | 29.23 | 85,100 | +0.10(+0.36%) |
Mar 28, 2022 | 29.57 | 29.71 | 28.98 | 29.13 | 64,978 | -0.33(-1.13%) |
Mar 25, 2022 | 29.01 | 29.57 | 28.98 | 29.46 | 66,496 | +0.49(+1.67%) |
Mar 24, 2022 | 28.86 | 29.02 | 28.43 | 28.98 | 74,128 | +0.33(+1.16%) |
Mar 23, 2022 | 28.88 | 29.11 | 28.49 | 28.64 | 53,673 | -0.15(-0.53%) |
Mar 22, 2022 | 29.47 | 29.79 | 28.44 | 28.79 | 111,772 | -0.66(-2.23%) |
Mar 21, 2022 | 27.97 | 29.55 | 27.86 | 29.45 | 151,342 | +2.43(+8.98%) |
Mar 18, 2022 | 27.26 | 27.51 | 26.63 | 27.03 | 178,866 | -0.36(-1.32%) |
Mar 17, 2022 | 26.91 | 27.74 | 26.72 | 27.39 | 86,967 | +0.50(+1.88%) |
Mar 16, 2022 | 26.87 | 27.17 | 26.43 | 26.88 | 85,809 | +0.15(+0.57%) |
Mar 15, 2022 | 26.87 | 27.16 | 26.27 | 26.73 | 72,109 | -0.04(-0.14%) |
Mar 14, 2022 | 26.60 | 27.07 | 26.45 | 26.77 | 80,454 | +0.28(+1.04%) |
Mar 11, 2022 | 26.16 | 26.66 | 25.95 | 26.49 | 65,179 | +0.61(+2.35%) |
Mar 10, 2022 | 25.67 | 26.04 | 25.41 | 25.88 | 97,840 | -0.17(-0.66%) |
Mar 09, 2022 | 26.61 | 26.65 | 25.60 | 26.05 | 92,904 | -0.24(-0.90%) |
Mar 08, 2022 | 26.31 | 26.70 | 25.36 | 26.29 | 89,537 | +0.09(+0.33%) |
Mar 07, 2022 | 26.26 | 26.51 | 25.03 | 26.21 | 71,877 | -0.10(-0.36%) |
Mar 04, 2022 | 26.32 | 26.46 | 25.96 | 26.30 | 100,481 | -0.40(-1.50%) |
Mar 03, 2022 | 26.27 | 26.74 | 25.95 | 26.70 | 71,907 | +0.40(+1.52%) |
Mar 02, 2022 | 25.47 | 26.42 | 25.47 | 26.30 | 66,202 | +1.00(+3.96%) |