Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.29 | 28.45 | 28.15 | 28.27 | 13,154 | -0.14(-0.49%) |
May 27, 2022 | 28.27 | 28.41 | 28.16 | 28.41 | 25,286 | +0.53(+1.92%) |
May 26, 2022 | 27.67 | 27.89 | 27.67 | 27.87 | 7,284 | +0.54(+1.98%) |
May 25, 2022 | 27.28 | 27.51 | 27.15 | 27.33 | 12,887 | +0.16(+0.59%) |
May 24, 2022 | 27.03 | 27.27 | 27.03 | 27.17 | 47,991 | -0.24(-0.87%) |
May 23, 2022 | 27.15 | 27.41 | 27.14 | 27.41 | 15,697 | +0.37(+1.36%) |
May 20, 2022 | 27.16 | 27.16 | 26.60 | 27.04 | 21,520 | -0.00(-0.01%) |
May 19, 2022 | 26.90 | 27.15 | 26.90 | 27.04 | 6,712 | -0.11(-0.41%) |
May 18, 2022 | 27.71 | 27.81 | 27.15 | 27.15 | 134,255 | -0.95(-3.37%) |
May 17, 2022 | 27.86 | 28.12 | 27.79 | 28.10 | 9,194 | +0.50(+1.80%) |
May 16, 2022 | 27.54 | 27.76 | 27.54 | 27.60 | 14,834 | -0.19(-0.68%) |
May 13, 2022 | 27.62 | 27.86 | 27.43 | 27.79 | 14,099 | +0.60(+2.19%) |
May 12, 2022 | 27.05 | 27.37 | 26.92 | 27.20 | 42,335 | -0.01(-0.04%) |
May 11, 2022 | 27.39 | 27.71 | 27.19 | 27.21 | 25,183 | -0.37(-1.34%) |
May 10, 2022 | 27.73 | 27.83 | 27.41 | 27.58 | 568,618 | +0.01(+0.03%) |
May 09, 2022 | 27.88 | 27.88 | 27.55 | 27.57 | 23,214 | -0.79(-2.78%) |
May 06, 2022 | 28.34 | 28.41 | 28.02 | 28.36 | 13,156 | +0.01(+0.05%) |
May 05, 2022 | 28.97 | 28.97 | 28.23 | 28.34 | 10,783 | -0.93(-3.18%) |
May 04, 2022 | 28.53 | 29.27 | 28.44 | 29.27 | 20,039 | +0.71(+2.50%) |
May 03, 2022 | 28.51 | 28.72 | 28.46 | 28.56 | 12,745 | +0.54(+1.93%) |
May 02, 2022 | 28.50 | 28.52 | 28.02 | 28.02 | 73,367 | -0.37(-1.29%) |
Apr 29, 2022 | 29.06 | 29.06 | 28.38 | 28.38 | 10,375 | -0.96(-3.26%) |
Apr 28, 2022 | 29.09 | 29.38 | 28.91 | 29.34 | 6,752 | +0.64(+2.21%) |
Apr 27, 2022 | 28.91 | 28.98 | 28.65 | 28.70 | 29,223 | +0.01(+0.03%) |
Apr 26, 2022 | 29.01 | 29.01 | 28.69 | 28.69 | 84,447 | -0.68(-2.32%) |
Apr 25, 2022 | 28.96 | 29.38 | 28.87 | 29.38 | 11,846 | +0.14(+0.49%) |
Apr 22, 2022 | 29.76 | 29.77 | 29.23 | 29.23 | 18,233 | -0.75(-2.52%) |
Apr 21, 2022 | 30.58 | 30.74 | 29.98 | 29.99 | 10,607 | -0.43(-1.43%) |
Apr 20, 2022 | 30.60 | 30.60 | 30.42 | 30.42 | 10,894 | -0.00(-0.02%) |
Apr 19, 2022 | 30.30 | 30.51 | 30.30 | 30.43 | 11,580 | +0.50(+1.68%) |
Apr 18, 2022 | 30.07 | 30.10 | 29.82 | 29.92 | 10,802 | -0.09(-0.30%) |
Apr 14, 2022 | 30.28 | 30.28 | 30.01 | 30.01 | 34,072 | -0.36(-1.19%) |
Apr 13, 2022 | 30.20 | 30.46 | 30.12 | 30.37 | 6,571 | +0.30(+1.01%) |
Apr 12, 2022 | 30.48 | 30.57 | 29.96 | 30.07 | 17,185 | -0.10(-0.33%) |
Apr 11, 2022 | 32.04 | 32.04 | 30.17 | 30.17 | 10,366 | -0.50(-1.62%) |
Apr 08, 2022 | 30.68 | 30.88 | 30.67 | 30.67 | 10,115 | -0.16(-0.51%) |
Apr 07, 2022 | 30.54 | 30.90 | 30.54 | 30.82 | 6,479 | +0.14(+0.45%) |
Apr 06, 2022 | 30.55 | 30.79 | 30.55 | 30.69 | 17,855 | -0.27(-0.87%) |
Apr 05, 2022 | 31.32 | 31.44 | 30.93 | 30.96 | 15,964 | -0.39(-1.25%) |
Apr 04, 2022 | 31.25 | 31.37 | 31.11 | 31.35 | 41,250 | +0.07(+0.22%) |
Apr 01, 2022 | 31.27 | 31.29 | 30.84 | 31.28 | 15,481 | +0.16(+0.52%) |
Mar 31, 2022 | 31.43 | 31.56 | 31.12 | 31.12 | 6,710 | -0.39(-1.23%) |
Mar 30, 2022 | 31.70 | 31.72 | 31.45 | 31.51 | 358,778 | -0.24(-0.75%) |
Mar 29, 2022 | 31.53 | 31.81 | 31.46 | 31.74 | 16,281 | +0.41(+1.32%) |
Mar 28, 2022 | 31.11 | 31.33 | 31.06 | 31.33 | 11,292 | +0.24(+0.77%) |
Mar 25, 2022 | 31.10 | 31.12 | 30.85 | 31.09 | 14,609 | +0.18(+0.59%) |
Mar 24, 2022 | 30.79 | 30.91 | 30.59 | 30.91 | 32,838 | +0.36(+1.18%) |
Mar 23, 2022 | 30.64 | 30.75 | 30.55 | 30.55 | 9,078 | -0.37(-1.20%) |
Mar 22, 2022 | 30.78 | 30.95 | 30.73 | 30.92 | 9,449 | +0.38(+1.24%) |
Mar 21, 2022 | 30.46 | 30.70 | 30.34 | 30.54 | 49,716 | -0.03(-0.11%) |
Mar 18, 2022 | 30.27 | 30.60 | 30.27 | 30.57 | 10,448 | +0.35(+1.16%) |
Mar 17, 2022 | 29.87 | 30.30 | 29.87 | 30.22 | 9,775 | +0.35(+1.16%) |
Mar 16, 2022 | 29.97 | 29.97 | 29.21 | 29.88 | 23,291 | +0.63(+2.16%) |
Mar 15, 2022 | 28.95 | 29.40 | 28.95 | 29.24 | 62,478 | +0.40(+1.40%) |
Mar 14, 2022 | 28.91 | 29.25 | 28.73 | 28.84 | 7,068 | -0.05(-0.16%) |
Mar 11, 2022 | 29.45 | 29.48 | 28.89 | 28.89 | 27,282 | -0.54(-1.83%) |
Mar 10, 2022 | 29.34 | 29.43 | 29.11 | 29.42 | 9,515 | -0.06(-0.20%) |
Mar 09, 2022 | 29.35 | 29.63 | 29.30 | 29.48 | 9,312 | +0.67(+2.31%) |
Mar 08, 2022 | 29.00 | 29.34 | 28.81 | 28.82 | 115,896 | -0.27(-0.91%) |
Mar 07, 2022 | 29.52 | 29.59 | 29.08 | 29.08 | 23,201 | -0.74(-2.50%) |
Mar 04, 2022 | 29.94 | 29.94 | 29.60 | 29.83 | 11,940 | -0.35(-1.17%) |
Mar 03, 2022 | 30.38 | 30.38 | 29.99 | 30.18 | 18,298 | +0.12(+0.39%) |
Mar 02, 2022 | 29.71 | 30.33 | 29.71 | 30.07 | 10,979 | +0.55(+1.87%) |