Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.95 | 29.30 | 28.81 | 29.19 | 113,315 | -0.36(-1.23%) |
May 27, 2022 | 29.56 | 29.61 | 29.45 | 29.55 | 77,457 | +0.08(+0.26%) |
May 26, 2022 | 29.21 | 29.55 | 29.21 | 29.48 | 94,186 | +0.06(+0.20%) |
May 25, 2022 | 29.21 | 29.51 | 29.14 | 29.42 | 56,324 | +0.23(+0.79%) |
May 24, 2022 | 29.06 | 29.35 | 28.94 | 29.19 | 59,311 | +0.42(+1.46%) |
May 23, 2022 | 28.63 | 28.93 | 28.61 | 28.77 | 118,781 | +0.57(+2.02%) |
May 20, 2022 | 28.53 | 28.53 | 27.86 | 28.20 | 72,697 | +0.24(+0.86%) |
May 19, 2022 | 27.73 | 28.13 | 27.66 | 27.96 | 111,991 | +0.08(+0.29%) |
May 18, 2022 | 28.23 | 28.40 | 27.86 | 27.88 | 152,149 | -0.87(-3.01%) |
May 17, 2022 | 28.80 | 28.85 | 28.52 | 28.75 | 83,677 | +0.67(+2.37%) |
May 16, 2022 | 27.95 | 28.26 | 27.84 | 28.08 | 123,177 | +0.23(+0.83%) |
May 13, 2022 | 27.76 | 27.93 | 27.68 | 27.85 | 81,040 | +0.52(+1.92%) |
May 12, 2022 | 26.94 | 27.51 | 26.91 | 27.33 | 271,195 | -0.64(-2.28%) |
May 11, 2022 | 28.56 | 28.68 | 27.96 | 27.96 | 93,735 | -0.26(-0.91%) |
May 10, 2022 | 28.55 | 28.60 | 27.97 | 28.22 | 166,883 | +0.31(+1.11%) |
May 09, 2022 | 27.58 | 28.22 | 27.53 | 27.91 | 150,992 | -0.55(-1.94%) |
May 06, 2022 | 28.29 | 28.65 | 28.23 | 28.46 | 417,690 | -0.07(-0.24%) |
May 05, 2022 | 29.00 | 29.15 | 28.27 | 28.53 | 328,297 | -1.49(-4.98%) |
May 04, 2022 | 29.20 | 30.06 | 29.19 | 30.02 | 102,137 | +0.78(+2.68%) |
May 03, 2022 | 28.92 | 29.36 | 28.83 | 29.24 | 667,113 | +0.06(+0.21%) |
May 02, 2022 | 28.73 | 29.36 | 28.64 | 29.18 | 235,715 | +0.42(+1.46%) |
Apr 29, 2022 | 29.32 | 29.51 | 28.76 | 28.76 | 75,541 | -0.56(-1.91%) |
Apr 28, 2022 | 29.17 | 29.46 | 28.86 | 29.32 | 176,219 | +0.46(+1.59%) |
Apr 27, 2022 | 28.51 | 29.06 | 28.41 | 28.86 | 99,052 | +0.56(+1.98%) |
Apr 26, 2022 | 29.44 | 29.44 | 28.30 | 28.30 | 503,428 | -1.74(-5.79%) |
Apr 25, 2022 | 29.73 | 30.04 | 29.45 | 30.04 | 415,110 | +0.64(+2.18%) |
Apr 22, 2022 | 29.86 | 29.96 | 29.35 | 29.40 | 425,503 | -0.66(-2.20%) |
Apr 21, 2022 | 30.66 | 30.79 | 29.94 | 30.06 | 159,724 | +1.70(+5.99%) |
Apr 20, 2022 | 28.48 | 28.66 | 28.33 | 28.36 | 81,959 | +0.48(+1.72%) |
Apr 19, 2022 | 27.37 | 27.88 | 27.32 | 27.88 | 325,101 | +0.16(+0.58%) |
Apr 18, 2022 | 28.25 | 28.25 | 27.55 | 27.72 | 154,644 | +0.02(+0.07%) |
Apr 14, 2022 | 27.87 | 27.87 | 27.68 | 27.70 | 141,270 | -0.06(-0.22%) |
Apr 13, 2022 | 27.39 | 27.81 | 27.39 | 27.76 | 94,490 | +0.13(+0.47%) |
Apr 12, 2022 | 27.79 | 28.02 | 27.52 | 27.63 | 110,995 | -0.18(-0.65%) |
Apr 11, 2022 | 27.78 | 28.17 | 27.73 | 27.81 | 186,448 | -0.34(-1.21%) |
Apr 08, 2022 | 28.13 | 28.45 | 28.12 | 28.15 | 85,575 | -0.41(-1.42%) |
Apr 07, 2022 | 28.48 | 28.65 | 28.16 | 28.55 | 194,542 | +0.38(+1.37%) |
Apr 06, 2022 | 27.95 | 28.18 | 27.81 | 28.17 | 98,834 | -0.24(-0.84%) |
Apr 05, 2022 | 28.73 | 28.75 | 28.26 | 28.41 | 102,837 | -0.79(-2.71%) |
Apr 04, 2022 | 28.81 | 29.22 | 28.81 | 29.20 | 157,351 | +0.23(+0.80%) |
Apr 01, 2022 | 28.99 | 29.06 | 28.79 | 28.97 | 69,787 | +0.34(+1.19%) |
Mar 31, 2022 | 29.18 | 29.18 | 28.63 | 28.63 | 173,971 | -0.61(-2.07%) |
Mar 30, 2022 | 29.40 | 29.40 | 29.10 | 29.23 | 101,221 | -0.69(-2.31%) |
Mar 29, 2022 | 30.08 | 30.08 | 29.73 | 29.93 | 159,916 | +1.52(+5.33%) |
Mar 28, 2022 | 28.55 | 28.55 | 28.03 | 28.41 | 221,482 | +0.18(+0.63%) |
Mar 25, 2022 | 28.38 | 28.48 | 28.00 | 28.23 | 158,007 | +0.16(+0.57%) |
Mar 24, 2022 | 27.62 | 28.11 | 27.59 | 28.07 | 38,670 | -0.40(-1.40%) |
Mar 23, 2022 | 28.68 | 28.72 | 28.47 | 28.47 | 141,608 | -0.90(-3.06%) |
Mar 22, 2022 | 29.39 | 29.50 | 29.23 | 29.37 | 179,528 | -0.06(-0.20%) |
Mar 21, 2022 | 29.55 | 29.60 | 29.24 | 29.43 | 85,030 | -0.20(-0.67%) |
Mar 18, 2022 | 29.22 | 29.70 | 29.16 | 29.63 | 122,102 | -0.03(-0.10%) |
Mar 17, 2022 | 29.31 | 29.77 | 29.27 | 29.66 | 215,582 | -0.27(-0.90%) |
Mar 16, 2022 | 29.37 | 30.13 | 29.18 | 29.93 | 72,928 | +1.51(+5.31%) |
Mar 15, 2022 | 28.54 | 28.88 | 28.14 | 28.42 | 415,531 | -0.06(-0.21%) |
Mar 14, 2022 | 28.38 | 29.05 | 28.19 | 28.48 | 379,101 | +1.23(+4.51%) |
Mar 11, 2022 | 28.19 | 28.28 | 27.25 | 27.25 | 264,860 | -0.44(-1.59%) |
Mar 10, 2022 | 27.83 | 28.25 | 27.28 | 27.69 | 211,887 | -1.09(-3.79%) |
Mar 09, 2022 | 28.47 | 29.10 | 28.11 | 28.78 | 175,689 | +2.72(+10.44%) |
Mar 08, 2022 | 25.89 | 27.03 | 25.45 | 26.06 | 255,492 | -0.11(-0.42%) |
Mar 07, 2022 | 27.67 | 27.67 | 25.89 | 26.17 | 579,926 | -1.85(-6.59%) |
Mar 04, 2022 | 27.65 | 28.02 | 27.46 | 28.02 | 113,311 | -0.63(-2.21%) |
Mar 03, 2022 | 29.76 | 29.76 | 28.52 | 28.65 | 178,073 | -1.76(-5.79%) |
Mar 02, 2022 | 29.98 | 30.45 | 29.94 | 30.41 | 131,634 | -0.30(-0.96%) |