Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.89 | 29.00 | 28.64 | 28.78 | 15,549 | -0.21(-0.72%) |
May 27, 2022 | 28.74 | 29.00 | 28.74 | 28.99 | 14,922 | +0.33(+1.15%) |
May 26, 2022 | 28.41 | 28.71 | 28.41 | 28.66 | 20,385 | +0.35(+1.24%) |
May 25, 2022 | 28.02 | 28.39 | 28.02 | 28.31 | 18,088 | +0.22(+0.78%) |
May 24, 2022 | 27.92 | 28.11 | 27.67 | 28.09 | 25,120 | -0.05(-0.18%) |
May 23, 2022 | 27.93 | 28.19 | 27.77 | 28.14 | 14,926 | +0.60(+2.18%) |
May 20, 2022 | 27.74 | 27.74 | 27.07 | 27.54 | 32,933 | +0.02(+0.07%) |
May 19, 2022 | 27.37 | 27.62 | 27.31 | 27.52 | 36,801 | -0.14(-0.51%) |
May 18, 2022 | 28.36 | 28.36 | 27.56 | 27.66 | 17,115 | -0.87(-3.05%) |
May 17, 2022 | 28.34 | 28.55 | 28.27 | 28.53 | 6,716 | +0.49(+1.76%) |
May 16, 2022 | 27.98 | 28.24 | 27.76 | 28.04 | 17,476 | +0.13(+0.45%) |
May 13, 2022 | 27.70 | 28.01 | 27.70 | 27.91 | 13,881 | +0.36(+1.31%) |
May 12, 2022 | 27.42 | 27.61 | 27.26 | 27.55 | 34,062 | -0.03(-0.11%) |
May 11, 2022 | 27.74 | 28.16 | 27.58 | 27.58 | 15,255 | -0.07(-0.25%) |
May 10, 2022 | 28.11 | 28.11 | 27.48 | 27.65 | 36,197 | -0.07(-0.25%) |
May 09, 2022 | 28.09 | 28.09 | 27.61 | 27.72 | 47,280 | -0.56(-1.98%) |
May 06, 2022 | 28.26 | 28.36 | 28.02 | 28.28 | 27,711 | -0.08(-0.28%) |
May 05, 2022 | 28.79 | 28.79 | 28.09 | 28.36 | 28,672 | -0.59(-2.04%) |
May 04, 2022 | 28.42 | 28.99 | 28.27 | 28.95 | 23,557 | +0.72(+2.55%) |
May 03, 2022 | 28.11 | 28.50 | 28.11 | 28.23 | 13,961 | +0.19(+0.68%) |
May 02, 2022 | 28.05 | 28.21 | 27.65 | 28.04 | 35,375 | +0.03(+0.11%) |
Apr 29, 2022 | 28.79 | 28.79 | 28.01 | 28.01 | 33,313 | -0.90(-3.11%) |
Apr 28, 2022 | 28.80 | 28.95 | 28.42 | 28.91 | 9,522 | +0.38(+1.33%) |
Apr 27, 2022 | 28.65 | 28.83 | 28.50 | 28.53 | 20,687 | -0.04(-0.14%) |
Apr 26, 2022 | 29.02 | 29.02 | 28.52 | 28.57 | 68,167 | -0.54(-1.86%) |
Apr 25, 2022 | 29.01 | 29.11 | 28.49 | 29.11 | 54,130 | +0.00(+0.00%) |
Apr 22, 2022 | 29.54 | 29.59 | 29.11 | 29.11 | 27,346 | -0.69(-2.32%) |
Apr 21, 2022 | 30.37 | 30.37 | 29.73 | 29.80 | 30,628 | -0.32(-1.06%) |
Apr 20, 2022 | 29.88 | 30.21 | 29.88 | 30.12 | 13,961 | +0.36(+1.21%) |
Apr 19, 2022 | 29.59 | 29.82 | 29.53 | 29.76 | 17,122 | +0.29(+0.98%) |
Apr 18, 2022 | 29.55 | 29.65 | 29.44 | 29.47 | 25,628 | -0.09(-0.30%) |
Apr 14, 2022 | 29.63 | 29.88 | 29.55 | 29.56 | 8,495 | -0.17(-0.57%) |
Apr 13, 2022 | 29.62 | 29.73 | 29.48 | 29.73 | 8,949 | +0.23(+0.78%) |
Apr 12, 2022 | 29.67 | 29.82 | 29.42 | 29.50 | 31,806 | -0.14(-0.47%) |
Apr 11, 2022 | 29.94 | 29.94 | 29.61 | 29.64 | 20,008 | -0.26(-0.87%) |
Apr 08, 2022 | 29.74 | 29.96 | 29.72 | 29.90 | 12,796 | +0.29(+0.98%) |
Apr 07, 2022 | 29.43 | 29.71 | 29.32 | 29.61 | 13,722 | +0.08(+0.27%) |
Apr 06, 2022 | 29.19 | 29.54 | 29.19 | 29.53 | 46,746 | +0.16(+0.55%) |
Apr 05, 2022 | 29.36 | 29.72 | 29.36 | 29.37 | 20,781 | -0.15(-0.52%) |
Apr 04, 2022 | 29.55 | 29.56 | 29.36 | 29.52 | 21,337 | -0.03(-0.10%) |
Apr 01, 2022 | 29.59 | 29.59 | 29.33 | 29.55 | 22,529 | +0.14(+0.48%) |
Mar 31, 2022 | 29.93 | 29.93 | 29.41 | 29.41 | 12,467 | -0.37(-1.24%) |
Mar 30, 2022 | 29.94 | 29.94 | 29.72 | 29.78 | 18,080 | -0.02(-0.07%) |
Mar 29, 2022 | 29.80 | 29.85 | 29.62 | 29.80 | 20,905 | +0.25(+0.85%) |
Mar 28, 2022 | 29.63 | 29.63 | 29.39 | 29.55 | 18,983 | -0.05(-0.16%) |
Mar 25, 2022 | 29.41 | 29.60 | 29.41 | 29.60 | 13,066 | +0.31(+1.05%) |
Mar 24, 2022 | 29.24 | 29.38 | 29.11 | 29.29 | 16,279 | +0.23(+0.79%) |
Mar 23, 2022 | 29.37 | 29.50 | 29.06 | 29.06 | 20,508 | -0.41(-1.39%) |
Mar 22, 2022 | 29.42 | 29.56 | 29.36 | 29.47 | 22,114 | +0.28(+0.96%) |
Mar 21, 2022 | 29.10 | 29.38 | 29.10 | 29.19 | 19,337 | +0.01(+0.03%) |
Mar 18, 2022 | 29.00 | 29.24 | 28.86 | 29.18 | 28,304 | -0.04(-0.14%) |
Mar 17, 2022 | 29.02 | 29.30 | 28.86 | 29.22 | 22,209 | +0.16(+0.55%) |
Mar 16, 2022 | 29.05 | 29.06 | 28.73 | 29.06 | 49,297 | +0.39(+1.36%) |
Mar 15, 2022 | 28.52 | 28.73 | 28.42 | 28.67 | 24,047 | +0.33(+1.16%) |
Mar 14, 2022 | 28.32 | 28.64 | 28.21 | 28.34 | 16,765 | +0.15(+0.53%) |
Mar 11, 2022 | 28.72 | 28.72 | 28.19 | 28.19 | 27,280 | -0.25(-0.88%) |
Mar 10, 2022 | 28.28 | 28.52 | 28.09 | 28.44 | 17,993 | -0.08(-0.28%) |
Mar 09, 2022 | 28.43 | 28.72 | 28.43 | 28.52 | 21,405 | +0.41(+1.46%) |
Mar 08, 2022 | 28.19 | 28.66 | 28.00 | 28.11 | 32,605 | -0.08(-0.28%) |
Mar 07, 2022 | 28.96 | 28.96 | 28.19 | 28.19 | 71,073 | -0.76(-2.63%) |
Mar 04, 2022 | 28.71 | 28.95 | 28.56 | 28.95 | 21,969 | -0.12(-0.41%) |
Mar 03, 2022 | 29.20 | 29.28 | 28.87 | 29.07 | 28,643 | -0.02(-0.07%) |
Mar 02, 2022 | 28.72 | 29.12 | 28.72 | 29.09 | 11,644 | +0.58(+2.03%) |