Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.17 | 28.57 | 28.17 | 28.35 | 12,532 | -0.02(-0.07%) |
May 27, 2022 | 28.25 | 28.38 | 28.22 | 28.37 | 24,432 | +0.31(+1.10%) |
May 26, 2022 | 27.68 | 28.09 | 27.68 | 28.06 | 43,983 | +0.30(+1.08%) |
May 25, 2022 | 27.57 | 27.81 | 27.56 | 27.76 | 9,276 | +0.17(+0.62%) |
May 24, 2022 | 27.47 | 27.60 | 27.28 | 27.59 | 30,780 | -0.10(-0.36%) |
May 23, 2022 | 27.58 | 27.73 | 27.42 | 27.69 | 27,371 | +0.28(+1.02%) |
May 20, 2022 | 27.63 | 27.63 | 27.08 | 27.41 | 58,007 | -0.03(-0.11%) |
May 19, 2022 | 27.23 | 27.59 | 27.23 | 27.44 | 49,419 | -0.05(-0.18%) |
May 18, 2022 | 27.84 | 27.84 | 27.40 | 27.49 | 41,219 | -0.60(-2.14%) |
May 17, 2022 | 28.01 | 28.13 | 27.94 | 28.09 | 54,960 | +0.25(+0.90%) |
May 16, 2022 | 27.84 | 27.93 | 27.73 | 27.84 | 21,814 | -0.01(-0.04%) |
May 13, 2022 | 27.69 | 27.91 | 27.68 | 27.85 | 47,432 | +0.44(+1.61%) |
May 12, 2022 | 27.23 | 27.59 | 27.17 | 27.41 | 74,755 | -0.07(-0.25%) |
May 11, 2022 | 27.69 | 27.85 | 27.45 | 27.48 | 43,322 | -0.18(-0.65%) |
May 10, 2022 | 27.86 | 27.89 | 27.56 | 27.66 | 88,754 | +0.00(+0.00%) |
May 09, 2022 | 27.96 | 27.96 | 27.60 | 27.66 | 93,262 | -0.54(-1.91%) |
May 06, 2022 | 28.05 | 28.25 | 27.94 | 28.20 | 55,487 | -0.03(-0.11%) |
May 05, 2022 | 28.72 | 28.72 | 28.06 | 28.23 | 95,777 | -0.59(-2.05%) |
May 04, 2022 | 28.36 | 28.86 | 28.27 | 28.82 | 72,612 | +0.46(+1.62%) |
May 03, 2022 | 28.27 | 28.42 | 28.23 | 28.36 | 198,404 | +0.15(+0.53%) |
May 02, 2022 | 28.06 | 28.28 | 27.91 | 28.21 | 71,225 | +0.04(+0.14%) |
Apr 29, 2022 | 28.65 | 28.66 | 28.15 | 28.17 | 130,715 | -0.49(-1.71%) |
Apr 28, 2022 | 28.64 | 28.84 | 28.40 | 28.66 | 80,469 | +0.29(+1.02%) |
Apr 27, 2022 | 28.25 | 28.60 | 28.25 | 28.37 | 87,215 | +0.03(+0.11%) |
Apr 26, 2022 | 28.78 | 28.78 | 28.34 | 28.34 | 86,368 | -0.50(-1.73%) |
Apr 25, 2022 | 28.69 | 28.84 | 28.48 | 28.84 | 127,805 | +0.09(+0.31%) |
Apr 22, 2022 | 29.16 | 29.16 | 28.72 | 28.75 | 115,694 | -0.45(-1.54%) |
Apr 21, 2022 | 29.58 | 29.60 | 29.16 | 29.20 | 67,965 | -0.19(-0.65%) |
Apr 20, 2022 | 29.44 | 29.53 | 29.38 | 29.39 | 103,508 | -0.08(-0.27%) |
Apr 19, 2022 | 29.22 | 29.49 | 29.19 | 29.47 | 131,908 | +0.28(+0.96%) |
Apr 18, 2022 | 29.20 | 29.27 | 29.10 | 29.19 | 111,703 | -0.00(-0.02%) |
Apr 14, 2022 | 29.32 | 29.39 | 29.20 | 29.20 | 128,999 | -0.20(-0.70%) |
Apr 13, 2022 | 29.14 | 29.41 | 29.14 | 29.40 | 122,545 | +0.22(+0.75%) |
Apr 12, 2022 | 29.27 | 29.40 | 29.10 | 29.18 | 145,401 | -0.08(-0.27%) |
Apr 11, 2022 | 29.46 | 29.46 | 29.20 | 29.26 | 170,578 | -0.26(-0.88%) |
Apr 08, 2022 | 29.50 | 29.58 | 29.41 | 29.52 | 183,782 | -0.03(-0.10%) |
Apr 07, 2022 | 29.36 | 29.84 | 29.33 | 29.55 | 284,343 | +0.06(+0.20%) |
Apr 06, 2022 | 29.49 | 29.52 | 29.33 | 29.49 | 217,373 | -0.09(-0.30%) |
Apr 05, 2022 | 29.78 | 29.82 | 29.56 | 29.58 | 148,280 | -0.20(-0.67%) |
Apr 04, 2022 | 29.68 | 29.82 | 29.61 | 29.78 | 419,857 | +0.08(+0.27%) |
Apr 01, 2022 | 29.71 | 29.73 | 29.56 | 29.70 | 930,204 | +0.04(+0.13%) |
Mar 31, 2022 | 29.68 | 29.68 | 29.63 | 29.66 | 2,101,591 | +0.01(+0.03%) |
Mar 30, 2022 | 29.63 | 29.67 | 29.61 | 29.65 | 122,965 | +0.01(+0.03%) |
Mar 29, 2022 | 29.62 | 29.66 | 29.61 | 29.64 | 114,917 | -0.02(-0.07%) |
Mar 28, 2022 | 29.61 | 29.66 | 29.57 | 29.66 | 272,113 | +0.10(+0.34%) |
Mar 25, 2022 | 29.61 | 29.61 | 29.55 | 29.56 | 12,796 | +0.02(+0.07%) |
Mar 24, 2022 | 29.53 | 29.58 | 29.51 | 29.54 | 11,572 | +0.01(+0.05%) |
Mar 23, 2022 | 29.51 | 29.54 | 29.49 | 29.53 | 13,834 | -0.01(-0.04%) |
Mar 22, 2022 | 29.48 | 29.58 | 29.38 | 29.54 | 44,267 | +0.08(+0.28%) |
Mar 21, 2022 | 29.45 | 29.47 | 29.39 | 29.45 | 31,752 | +0.02(+0.06%) |
Mar 18, 2022 | 29.40 | 29.45 | 29.38 | 29.43 | 23,448 | +0.07(+0.23%) |
Mar 17, 2022 | 29.29 | 29.38 | 29.29 | 29.37 | 27,535 | +0.18(+0.61%) |
Mar 16, 2022 | 29.13 | 29.19 | 28.95 | 29.19 | 12,232 | +0.27(+0.93%) |
Mar 15, 2022 | 28.83 | 28.93 | 28.79 | 28.92 | 65,617 | +0.24(+0.83%) |
Mar 14, 2022 | 28.85 | 28.87 | 28.64 | 28.68 | 7,581 | -0.08(-0.27%) |
Mar 11, 2022 | 28.97 | 28.99 | 28.76 | 28.76 | 9,630 | -0.10(-0.35%) |
Mar 10, 2022 | 28.90 | 28.90 | 28.70 | 28.86 | 370,528 | -0.03(-0.10%) |
Mar 09, 2022 | 28.87 | 28.98 | 28.87 | 28.89 | 12,862 | +0.26(+0.92%) |
Mar 08, 2022 | 28.70 | 28.86 | 28.60 | 28.63 | 16,324 | -0.11(-0.38%) |
Mar 07, 2022 | 29.01 | 29.01 | 28.73 | 28.73 | 3,518 | -0.25(-0.88%) |
Mar 04, 2022 | 28.95 | 28.99 | 28.89 | 28.99 | 7,662 | -0.11(-0.39%) |
Mar 03, 2022 | 29.22 | 29.22 | 29.05 | 29.10 | 2,474 | -0.02(-0.07%) |
Mar 02, 2022 | 28.98 | 29.13 | 28.98 | 29.12 | 41,016 | +0.19(+0.66%) |