Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.87 | 28.95 | 28.87 | 28.93 | 5,924 | -0.04(-0.14%) |
May 27, 2022 | 28.75 | 28.97 | 28.75 | 28.97 | 6,319 | +0.24(+0.84%) |
May 26, 2022 | 28.50 | 28.78 | 28.50 | 28.73 | 18,164 | +0.31(+1.09%) |
May 25, 2022 | 28.31 | 28.48 | 28.29 | 28.42 | 22,980 | +0.13(+0.46%) |
May 24, 2022 | 28.18 | 28.34 | 28.14 | 28.29 | 37,432 | -0.09(-0.32%) |
May 23, 2022 | 28.22 | 28.43 | 28.22 | 28.38 | 28,054 | +0.21(+0.75%) |
May 20, 2022 | 28.30 | 28.30 | 27.88 | 28.17 | 49,027 | +0.06(+0.21%) |
May 19, 2022 | 28.11 | 28.28 | 28.00 | 28.11 | 1,019,584 | -0.16(-0.57%) |
May 18, 2022 | 28.49 | 28.62 | 28.19 | 28.27 | 13,464 | -0.46(-1.60%) |
May 17, 2022 | 28.64 | 28.73 | 28.57 | 28.73 | 18,851 | +0.27(+0.96%) |
May 16, 2022 | 28.45 | 28.55 | 28.43 | 28.46 | 4,296 | -0.01(-0.03%) |
May 13, 2022 | 28.43 | 28.52 | 28.42 | 28.47 | 18,297 | +0.32(+1.13%) |
May 12, 2022 | 28.03 | 28.24 | 27.93 | 28.15 | 12,629 | +0.01(+0.04%) |
May 11, 2022 | 28.29 | 28.51 | 28.14 | 28.14 | 18,446 | -0.19(-0.67%) |
May 10, 2022 | 28.47 | 28.47 | 28.21 | 28.33 | 14,265 | +0.01(+0.04%) |
May 09, 2022 | 28.56 | 28.58 | 28.26 | 28.32 | 38,357 | -0.38(-1.32%) |
May 06, 2022 | 28.68 | 28.81 | 28.57 | 28.70 | 16,859 | -0.06(-0.21%) |
May 05, 2022 | 29.06 | 29.06 | 28.68 | 28.76 | 44,627 | -0.58(-1.98%) |
May 04, 2022 | 28.88 | 29.37 | 28.82 | 29.34 | 29,180 | +0.42(+1.45%) |
May 03, 2022 | 28.75 | 28.97 | 28.75 | 28.92 | 31,806 | +0.15(+0.52%) |
May 02, 2022 | 28.75 | 28.81 | 28.49 | 28.77 | 260,509 | +0.08(+0.28%) |
Apr 29, 2022 | 29.17 | 29.17 | 28.68 | 28.69 | 39,310 | -0.60(-2.05%) |
Apr 28, 2022 | 29.02 | 29.29 | 28.94 | 29.29 | 29,078 | +0.35(+1.21%) |
Apr 27, 2022 | 28.81 | 29.08 | 28.81 | 28.94 | 22,253 | +0.03(+0.10%) |
Apr 26, 2022 | 29.18 | 29.18 | 28.90 | 28.91 | 25,879 | -0.40(-1.36%) |
Apr 25, 2022 | 29.14 | 29.31 | 29.00 | 29.31 | 39,394 | +0.08(+0.27%) |
Apr 22, 2022 | 29.54 | 29.55 | 29.21 | 29.23 | 38,716 | -0.43(-1.45%) |
Apr 21, 2022 | 29.92 | 29.99 | 29.58 | 29.66 | 30,210 | -0.21(-0.70%) |
Apr 20, 2022 | 29.89 | 29.89 | 29.78 | 29.87 | 44,515 | +0.07(+0.23%) |
Apr 19, 2022 | 29.75 | 29.87 | 29.75 | 29.80 | 12,561 | +0.23(+0.78%) |
Apr 18, 2022 | 29.54 | 29.66 | 29.52 | 29.57 | 17,033 | -0.03(-0.10%) |
Apr 14, 2022 | 29.80 | 29.82 | 29.59 | 29.60 | 38,438 | -0.21(-0.70%) |
Apr 13, 2022 | 29.62 | 29.81 | 29.62 | 29.81 | 21,064 | +0.19(+0.64%) |
Apr 12, 2022 | 29.74 | 29.79 | 29.58 | 29.62 | 14,456 | -0.08(-0.26%) |
Apr 11, 2022 | 29.79 | 29.80 | 29.64 | 29.70 | 30,571 | -0.26(-0.88%) |
Apr 08, 2022 | 29.97 | 29.99 | 29.91 | 29.96 | 14,141 | -0.01(-0.03%) |
Apr 07, 2022 | 29.88 | 29.97 | 29.81 | 29.97 | 17,303 | +0.06(+0.20%) |
Apr 06, 2022 | 29.82 | 29.94 | 29.78 | 29.91 | 28,161 | -0.14(-0.47%) |
Apr 05, 2022 | 30.19 | 30.22 | 30.01 | 30.05 | 31,943 | -0.17(-0.56%) |
Apr 04, 2022 | 30.04 | 30.22 | 30.02 | 30.22 | 66,838 | +0.19(+0.63%) |
Apr 01, 2022 | 30.11 | 30.11 | 29.94 | 30.03 | 82,951 | -0.04(-0.13%) |
Mar 31, 2022 | 30.24 | 30.25 | 30.07 | 30.07 | 92,686 | -0.21(-0.69%) |
Mar 30, 2022 | 30.30 | 30.34 | 30.18 | 30.28 | 31,870 | +0.01(+0.03%) |
Mar 29, 2022 | 30.21 | 30.36 | 30.19 | 30.27 | 27,637 | +0.14(+0.46%) |
Mar 28, 2022 | 30.03 | 30.15 | 29.97 | 30.13 | 232,352 | +0.10(+0.33%) |
Mar 25, 2022 | 29.92 | 30.04 | 29.91 | 30.03 | 13,489 | +0.06(+0.20%) |
Mar 24, 2022 | 29.83 | 29.97 | 29.76 | 29.97 | 15,507 | +0.18(+0.60%) |
Mar 23, 2022 | 29.82 | 29.89 | 29.73 | 29.79 | 31,929 | -0.15(-0.50%) |
Mar 22, 2022 | 29.79 | 29.95 | 29.79 | 29.94 | 83,271 | +0.18(+0.60%) |
Mar 21, 2022 | 29.78 | 29.82 | 29.68 | 29.76 | 143,847 | +0.03(+0.10%) |
Mar 18, 2022 | 29.52 | 29.73 | 29.52 | 29.73 | 34,103 | +0.18(+0.61%) |
Mar 17, 2022 | 29.38 | 29.55 | 29.38 | 29.55 | 24,305 | +0.21(+0.72%) |
Mar 16, 2022 | 29.33 | 29.34 | 29.16 | 29.34 | 11,800 | +0.34(+1.17%) |
Mar 15, 2022 | 28.81 | 29.05 | 28.81 | 29.00 | 11,542 | +0.31(+1.08%) |
Mar 14, 2022 | 28.89 | 28.93 | 28.68 | 28.69 | 36,730 | -0.10(-0.35%) |
Mar 11, 2022 | 29.15 | 29.15 | 28.79 | 28.79 | 59,328 | -0.19(-0.66%) |
Mar 10, 2022 | 28.89 | 29.01 | 28.84 | 28.98 | 33,293 | -0.08(-0.28%) |
Mar 09, 2022 | 28.96 | 29.13 | 28.96 | 29.06 | 48,531 | +0.39(+1.36%) |
Mar 08, 2022 | 28.77 | 29.07 | 28.65 | 28.67 | 59,196 | -0.15(-0.52%) |
Mar 07, 2022 | 29.14 | 29.15 | 28.82 | 28.82 | 26,073 | -0.43(-1.46%) |
Mar 04, 2022 | 29.18 | 29.31 | 29.10 | 29.25 | 33,690 | -0.08(-0.28%) |
Mar 03, 2022 | 29.51 | 29.51 | 29.30 | 29.33 | 9,520 | -0.10(-0.34%) |
Mar 02, 2022 | 29.28 | 29.50 | 29.23 | 29.43 | 34,323 | +0.27(+0.93%) |