Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.07 | 29.32 | 28.47 | 29.00 | 64,232 | +0.35(+1.22%) |
May 27, 2022 | 28.57 | 28.75 | 28.50 | 28.65 | 14,089 | +0.32(+1.12%) |
May 26, 2022 | 27.88 | 28.33 | 27.88 | 28.33 | 14,449 | +0.56(+2.03%) |
May 25, 2022 | 27.49 | 27.92 | 27.49 | 27.77 | 33,090 | +0.35(+1.28%) |
May 24, 2022 | 27.51 | 27.51 | 27.18 | 27.41 | 15,657 | -0.47(-1.69%) |
May 23, 2022 | 27.61 | 27.94 | 27.61 | 27.89 | 10,748 | +0.19(+0.68%) |
May 20, 2022 | 27.95 | 27.95 | 27.31 | 27.70 | 10,763 | -0.17(-0.61%) |
May 19, 2022 | 27.62 | 28.01 | 27.53 | 27.87 | 17,123 | +0.85(+3.13%) |
May 18, 2022 | 27.51 | 27.51 | 27.02 | 27.02 | 21,939 | -0.61(-2.20%) |
May 17, 2022 | 27.56 | 27.75 | 27.38 | 27.63 | 13,726 | +0.80(+3.00%) |
May 16, 2022 | 27.01 | 27.02 | 26.71 | 26.82 | 17,939 | +0.08(+0.29%) |
May 13, 2022 | 26.40 | 26.85 | 26.40 | 26.75 | 19,306 | +0.72(+2.76%) |
May 12, 2022 | 25.98 | 26.18 | 25.74 | 26.03 | 18,500 | -0.18(-0.68%) |
May 11, 2022 | 26.27 | 26.55 | 26.09 | 26.21 | 25,716 | -0.44(-1.67%) |
May 10, 2022 | 26.82 | 26.82 | 26.34 | 26.65 | 24,571 | +0.48(+1.85%) |
May 09, 2022 | 27.15 | 27.19 | 26.02 | 26.17 | 34,516 | -1.51(-5.45%) |
May 06, 2022 | 28.09 | 28.09 | 27.37 | 27.68 | 29,402 | -0.86(-3.03%) |
May 05, 2022 | 26.98 | 29.08 | 26.98 | 28.54 | 28,286 | +0.62(+2.20%) |
May 04, 2022 | 27.13 | 28.10 | 26.94 | 27.93 | 45,532 | +0.65(+2.38%) |
May 03, 2022 | 27.13 | 27.30 | 27.00 | 27.28 | 40,982 | +0.76(+2.87%) |
May 02, 2022 | 26.79 | 26.82 | 26.07 | 26.52 | 48,737 | -0.14(-0.51%) |
Apr 29, 2022 | 27.09 | 27.12 | 26.65 | 26.65 | 25,127 | -0.66(-2.41%) |
Apr 28, 2022 | 26.97 | 27.53 | 26.76 | 27.31 | 32,325 | +0.52(+1.95%) |
Apr 27, 2022 | 26.94 | 27.11 | 26.72 | 26.79 | 22,213 | +0.20(+0.74%) |
Apr 26, 2022 | 27.13 | 27.13 | 26.54 | 26.59 | 20,644 | -1.06(-3.83%) |
Apr 25, 2022 | 27.54 | 27.90 | 27.28 | 27.65 | 23,151 | -0.35(-1.26%) |
Apr 22, 2022 | 28.22 | 28.22 | 27.95 | 28.00 | 20,370 | +0.00(+0.00%) |
Apr 21, 2022 | 28.52 | 28.66 | 27.88 | 28.00 | 22,764 | -0.26(-0.91%) |
Apr 20, 2022 | 28.30 | 28.40 | 28.15 | 28.26 | 18,208 | -0.26(-0.90%) |
Apr 19, 2022 | 28.42 | 28.62 | 28.42 | 28.52 | 16,195 | +0.46(+1.65%) |
Apr 18, 2022 | 28.00 | 28.42 | 27.92 | 28.06 | 12,334 | +0.17(+0.61%) |
Apr 14, 2022 | 28.41 | 28.41 | 27.80 | 27.89 | 18,069 | -0.54(-1.90%) |
Apr 13, 2022 | 28.13 | 28.55 | 28.13 | 28.42 | 19,946 | +0.42(+1.50%) |
Apr 12, 2022 | 28.36 | 28.42 | 27.77 | 28.00 | 27,679 | -0.43(-1.50%) |
Apr 11, 2022 | 28.27 | 28.47 | 28.12 | 28.43 | 21,858 | -0.06(-0.20%) |
Apr 08, 2022 | 29.37 | 29.47 | 28.42 | 28.49 | 32,081 | -0.69(-2.36%) |
Apr 07, 2022 | 29.55 | 29.55 | 29.18 | 29.18 | 9,635 | -0.71(-2.37%) |
Apr 06, 2022 | 29.54 | 30.01 | 29.54 | 29.89 | 25,041 | +0.32(+1.10%) |
Apr 05, 2022 | 30.01 | 30.13 | 29.52 | 29.56 | 10,722 | -0.52(-1.73%) |
Apr 04, 2022 | 30.04 | 30.47 | 30.04 | 30.08 | 13,516 | -0.03(-0.11%) |
Apr 01, 2022 | 30.51 | 30.51 | 29.77 | 30.12 | 11,507 | -0.27(-0.87%) |
Mar 31, 2022 | 30.52 | 30.61 | 30.32 | 30.38 | 6,844 | -0.10(-0.34%) |
Mar 30, 2022 | 30.86 | 31.00 | 30.48 | 30.48 | 12,801 | -0.61(-1.95%) |
Mar 29, 2022 | 30.99 | 31.10 | 30.66 | 31.09 | 8,266 | +0.31(+1.00%) |
Mar 28, 2022 | 30.85 | 30.87 | 30.52 | 30.78 | 9,366 | -0.07(-0.22%) |
Mar 25, 2022 | 31.19 | 31.20 | 30.62 | 30.85 | 8,028 | -0.48(-1.53%) |
Mar 24, 2022 | 30.86 | 31.33 | 30.86 | 31.33 | 12,003 | +0.59(+1.92%) |
Mar 23, 2022 | 30.89 | 31.01 | 30.70 | 30.74 | 14,733 | -0.61(-1.94%) |
Mar 22, 2022 | 31.42 | 31.47 | 31.21 | 31.35 | 22,221 | +0.21(+0.69%) |
Mar 21, 2022 | 31.58 | 31.58 | 31.00 | 31.13 | 17,940 | -0.29(-0.93%) |
Mar 18, 2022 | 31.36 | 31.53 | 31.17 | 31.43 | 21,117 | +0.03(+0.11%) |
Mar 17, 2022 | 31.03 | 31.47 | 30.93 | 31.39 | 33,889 | +0.43(+1.38%) |
Mar 16, 2022 | 30.61 | 31.01 | 30.22 | 30.96 | 20,723 | +0.27(+0.86%) |
Mar 15, 2022 | 30.18 | 30.70 | 29.94 | 30.70 | 24,587 | +0.32(+1.07%) |
Mar 14, 2022 | 30.89 | 31.01 | 30.36 | 30.37 | 25,380 | -0.16(-0.53%) |
Mar 11, 2022 | 31.07 | 31.07 | 30.53 | 30.54 | 27,361 | -0.08(-0.25%) |
Mar 10, 2022 | 30.48 | 30.66 | 30.21 | 30.61 | 13,661 | -0.57(-1.84%) |
Mar 09, 2022 | 30.77 | 31.25 | 30.77 | 31.19 | 21,544 | +1.09(+3.61%) |
Mar 08, 2022 | 30.04 | 30.60 | 29.78 | 30.10 | 34,040 | +0.54(+1.82%) |
Mar 07, 2022 | 30.55 | 30.55 | 29.46 | 29.56 | 29,710 | -1.31(-4.24%) |
Mar 04, 2022 | 31.25 | 31.34 | 30.61 | 30.87 | 25,966 | -0.51(-1.63%) |
Mar 03, 2022 | 31.53 | 31.99 | 31.26 | 31.38 | 20,232 | -0.09(-0.27%) |
Mar 02, 2022 | 31.13 | 31.56 | 31.10 | 31.47 | 16,143 | +0.64(+2.08%) |