Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.26 | 29.26 | 29.00 | 29.00 | 1,572 | -0.58(-1.97%) |
May 27, 2022 | 29.20 | 29.58 | 29.20 | 29.58 | 187 | +0.52(+1.79%) |
May 26, 2022 | 29.13 | 29.17 | 29.06 | 29.06 | 608 | -0.38(-1.28%) |
May 25, 2022 | 29.07 | 29.44 | 28.91 | 29.44 | 1,977 | +0.59(+2.05%) |
May 24, 2022 | 28.86 | 28.86 | 28.80 | 28.84 | 1,336 | +0.04(+0.13%) |
May 23, 2022 | 28.84 | 28.86 | 28.81 | 28.81 | 701 | +0.11(+0.40%) |
May 20, 2022 | 28.40 | 28.69 | 28.40 | 28.69 | 503 | +0.57(+2.04%) |
May 19, 2022 | 28.15 | 28.20 | 28.12 | 28.12 | 581 | -0.21(-0.76%) |
May 18, 2022 | 28.33 | 28.33 | 28.33 | 28.33 | 55 | -0.01(-0.03%) |
May 17, 2022 | 28.44 | 28.46 | 28.34 | 28.34 | 1,810 | +0.06(+0.22%) |
May 16, 2022 | 28.00 | 28.28 | 28.00 | 28.28 | 595 | +0.56(+2.04%) |
May 13, 2022 | 27.72 | 27.72 | 27.72 | 27.72 | 136 | +0.16(+0.59%) |
May 12, 2022 | 27.24 | 27.55 | 27.24 | 27.55 | 320 | +0.29(+1.05%) |
May 11, 2022 | 27.55 | 27.76 | 27.27 | 27.27 | 5,573 | -0.28(-1.01%) |
May 10, 2022 | 27.38 | 27.55 | 27.38 | 27.55 | 4,666 | +0.18(+0.65%) |
May 09, 2022 | 27.48 | 27.48 | 27.37 | 27.37 | 1,326 | -0.47(-1.70%) |
May 06, 2022 | 27.84 | 27.84 | 27.84 | 27.84 | 112 | -0.20(-0.70%) |
May 05, 2022 | 28.13 | 28.13 | 28.04 | 28.04 | 180 | -0.56(-1.97%) |
May 04, 2022 | 28.17 | 28.60 | 28.17 | 28.60 | 2,505 | +0.07(+0.25%) |
May 03, 2022 | 28.10 | 28.53 | 28.10 | 28.53 | 1,050 | +0.54(+1.95%) |
May 02, 2022 | 27.83 | 27.98 | 27.83 | 27.98 | 762 | -0.04(-0.13%) |
Apr 29, 2022 | 28.02 | 28.02 | 28.02 | 28.02 | 112 | -0.38(-1.35%) |
Apr 28, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 72 | +0.37(+1.31%) |
Apr 27, 2022 | 28.04 | 28.04 | 28.04 | 28.04 | 267 | +0.03(+0.09%) |
Apr 26, 2022 | 28.20 | 28.20 | 28.01 | 28.01 | 1,451 | -0.52(-1.81%) |
Apr 25, 2022 | 28.35 | 28.58 | 28.35 | 28.53 | 1,781 | -0.21(-0.72%) |
Apr 22, 2022 | 28.87 | 28.87 | 28.73 | 28.73 | 1,020 | -0.34(-1.16%) |
Apr 21, 2022 | 29.45 | 29.45 | 29.07 | 29.07 | 456 | -0.34(-1.15%) |
Apr 20, 2022 | 29.43 | 29.43 | 29.34 | 29.41 | 957 | +0.27(+0.94%) |
Apr 18, 2022 | 29.14 | 47 | -0.09(-0.31%) | |||
Apr 14, 2022 | 29.26 | 29.26 | 29.22 | 29.22 | 1,359 | -0.03(-0.09%) |
Apr 13, 2022 | 29.13 | 29.29 | 29.13 | 29.25 | 2,044 | +0.05(+0.18%) |
Apr 12, 2022 | 29.19 | 29.22 | 29.18 | 29.20 | 999 | -0.03(-0.09%) |
Apr 11, 2022 | 29.14 | 29.34 | 29.14 | 29.22 | 27,346 | +0.09(+0.31%) |
Apr 08, 2022 | 29.13 | 29.13 | 29.13 | 29.13 | 239 | +0.21(+0.74%) |
Apr 07, 2022 | 28.97 | 28.97 | 28.85 | 28.92 | 1,204 | -0.07(-0.24%) |
Apr 06, 2022 | 28.98 | 28.99 | 28.98 | 28.99 | 725 | -0.04(-0.15%) |
Apr 05, 2022 | 29.18 | 29.18 | 29.03 | 29.03 | 355 | -0.30(-1.01%) |
Apr 01, 2022 | 29.33 | 12 | -0.10(-0.33%) | |||
Mar 30, 2022 | 29.43 | 86 | +0.49(+1.70%) | |||
Mar 28, 2022 | 28.93 | 4 | -0.03(-0.12%) | |||
Mar 25, 2022 | 28.96 | 29.02 | 28.94 | 28.97 | 1,515 | +0.13(+0.46%) |
Mar 24, 2022 | 28.79 | 28.84 | 28.79 | 28.84 | 1,055 | +0.15(+0.51%) |
Mar 21, 2022 | 28.69 | 32 | +0.77(+2.77%) | |||
Mar 14, 2022 | 27.92 | 6 | +0.00(+0.00%) | |||
Mar 11, 2022 | 27.92 | 27.92 | 27.92 | 27.92 | 1,293 | +0.02(+0.06%) |
Mar 10, 2022 | 27.77 | 27.90 | 27.77 | 27.90 | 1,034 | -0.16(-0.57%) |
Mar 09, 2022 | 28.06 | 28.06 | 28.06 | 28.06 | 1,144 | +0.44(+1.60%) |
Mar 08, 2022 | 27.63 | 27.63 | 27.51 | 27.62 | 2,535 | +0.40(+1.46%) |
Mar 07, 2022 | 27.72 | 27.72 | 27.22 | 27.22 | 1,010 | -0.52(-1.88%) |
Mar 04, 2022 | 27.82 | 27.82 | 27.67 | 27.74 | 4,085 | -0.44(-1.57%) |
Mar 03, 2022 | 28.61 | 28.65 | 28.16 | 28.19 | 6,126 | -0.39(-1.36%) |
Mar 02, 2022 | 28.50 | 28.58 | 28.50 | 28.58 | 363 | +0.38(+1.35%) |