Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.40 | 28.60 | 28.40 | 28.45 | 915 | -0.03(-0.12%) |
May 27, 2022 | 28.38 | 28.49 | 28.38 | 28.49 | 283 | +0.38(+1.35%) |
May 26, 2022 | 27.90 | 28.13 | 27.90 | 28.11 | 1,025 | +0.38(+1.37%) |
May 25, 2022 | 27.61 | 27.80 | 27.61 | 27.73 | 5,294 | +0.18(+0.66%) |
May 24, 2022 | 27.45 | 27.55 | 27.45 | 27.55 | 726 | -0.13(-0.48%) |
May 23, 2022 | 27.68 | 27.70 | 27.62 | 27.68 | 6,892 | +0.32(+1.16%) |
May 20, 2022 | 27.21 | 27.36 | 27.12 | 27.36 | 359 | -0.00(-0.01%) |
May 19, 2022 | 27.32 | 27.47 | 27.32 | 27.37 | 5,195 | -0.07(-0.27%) |
May 18, 2022 | 27.94 | 27.99 | 27.44 | 27.44 | 839 | -0.74(-2.63%) |
May 17, 2022 | 28.05 | 28.18 | 28.04 | 28.18 | 5,938 | +0.34(+1.22%) |
May 16, 2022 | 27.96 | 27.96 | 27.84 | 27.84 | 1,822 | -0.03(-0.11%) |
May 13, 2022 | 27.85 | 27.88 | 27.85 | 27.87 | 1,733 | +0.48(+1.74%) |
May 12, 2022 | 27.54 | 27.54 | 27.19 | 27.40 | 690 | -0.06(-0.24%) |
May 11, 2022 | 27.92 | 27.92 | 27.46 | 27.46 | 479 | -0.28(-1.00%) |
May 10, 2022 | 27.91 | 27.91 | 27.63 | 27.74 | 1,724 | +0.04(+0.15%) |
May 09, 2022 | 27.90 | 27.90 | 27.70 | 27.70 | 5,429 | -0.58(-2.05%) |
May 06, 2022 | 28.16 | 28.45 | 28.16 | 28.28 | 2,034 | -0.07(-0.26%) |
May 05, 2022 | 28.53 | 28.55 | 28.28 | 28.35 | 2,517 | -0.71(-2.45%) |
May 04, 2022 | 28.55 | 29.11 | 28.54 | 29.06 | 1,116 | +0.54(+1.91%) |
May 03, 2022 | 28.49 | 28.52 | 28.49 | 28.52 | 465 | +0.12(+0.42%) |
May 02, 2022 | 28.10 | 28.40 | 28.10 | 28.40 | 319 | +0.11(+0.38%) |
Apr 29, 2022 | 28.29 | 28.29 | 28.29 | 28.29 | 100 | -0.69(-2.39%) |
Apr 28, 2022 | 28.98 | 28.98 | 28.98 | 28.98 | 0 | +0.42(+1.46%) |
Apr 27, 2022 | 28.66 | 28.66 | 28.57 | 28.57 | 199 | +0.02(+0.09%) |
Apr 26, 2022 | 28.80 | 28.80 | 28.54 | 28.54 | 1,264 | -0.19(-0.67%) |
Apr 25, 2022 | 28.74 | 28.74 | 28.73 | 28.73 | 540 | -0.24(-0.83%) |
Apr 22, 2022 | 29.11 | 29.11 | 28.97 | 28.97 | 636 | -0.53(-1.80%) |
Apr 21, 2022 | 29.66 | 29.66 | 29.51 | 29.51 | 4,070 | -0.26(-0.88%) |
Apr 20, 2022 | 29.82 | 29.89 | 29.77 | 29.77 | 8,288 | -0.00(-0.00%) |
Apr 19, 2022 | 29.72 | 29.77 | 29.68 | 29.77 | 2,632 | +0.30(+1.03%) |
Apr 18, 2022 | 29.40 | 29.47 | 29.40 | 29.47 | 783 | -0.03(-0.09%) |
Apr 14, 2022 | 29.60 | 29.65 | 29.47 | 29.49 | 1,613 | -0.21(-0.69%) |
Apr 13, 2022 | 29.54 | 29.70 | 29.54 | 29.70 | 225 | +0.22(+0.76%) |
Apr 12, 2022 | 29.72 | 29.76 | 29.47 | 29.47 | 3,571 | -0.06(-0.20%) |
Apr 11, 2022 | 29.53 | 29.53 | 29.53 | 29.53 | 0 | -0.29(-0.96%) |
Apr 08, 2022 | 29.86 | 29.86 | 29.82 | 29.82 | 632 | -0.05(-0.16%) |
Apr 07, 2022 | 29.80 | 29.87 | 29.65 | 29.87 | 265 | +0.07(+0.22%) |
Apr 06, 2022 | 29.81 | 29.81 | 29.68 | 29.80 | 959 | -0.16(-0.54%) |
Apr 05, 2022 | 30.03 | 30.03 | 29.96 | 29.96 | 991 | -0.17(-0.57%) |
Apr 04, 2022 | 30.02 | 30.13 | 30.02 | 30.13 | 288 | +0.13(+0.43%) |
Apr 01, 2022 | 29.91 | 30.00 | 29.82 | 30.00 | 28,840 | +0.03(+0.10%) |
Mar 31, 2022 | 30.10 | 30.16 | 29.97 | 29.97 | 6,575 | -0.17(-0.56%) |
Mar 30, 2022 | 30.20 | 30.20 | 30.14 | 30.14 | 527 | -0.20(-0.66%) |
Mar 29, 2022 | 30.34 | 30.34 | 30.34 | 30.34 | 2 | +0.26(+0.88%) |
Mar 28, 2022 | 30.00 | 30.08 | 30.00 | 30.08 | 161 | +0.11(+0.38%) |
Mar 25, 2022 | 29.96 | 29.96 | 29.96 | 29.96 | 100 | +0.09(+0.32%) |
Mar 24, 2022 | 29.65 | 29.87 | 29.65 | 29.87 | 715 | +0.21(+0.72%) |
Mar 23, 2022 | 29.77 | 29.77 | 29.65 | 29.65 | 215 | -0.19(-0.65%) |
Mar 22, 2022 | 29.76 | 29.85 | 29.76 | 29.85 | 306 | +0.20(+0.66%) |
Mar 21, 2022 | 29.62 | 29.66 | 29.62 | 29.65 | 2,440 | +0.01(+0.05%) |
Mar 18, 2022 | 29.64 | 29.64 | 29.64 | 29.64 | 100 | +0.27(+0.91%) |
Mar 17, 2022 | 29.37 | 29.37 | 29.37 | 29.37 | 115 | +0.24(+0.84%) |
Mar 16, 2022 | 29.01 | 29.13 | 28.77 | 29.13 | 2,788 | +0.39(+1.35%) |
Mar 15, 2022 | 28.48 | 28.74 | 28.47 | 28.74 | 22,492 | +0.37(+1.32%) |
Mar 14, 2022 | 28.46 | 28.70 | 28.33 | 28.36 | 1,594 | -0.14(-0.48%) |
Mar 11, 2022 | 28.70 | 28.74 | 28.50 | 28.50 | 368 | -0.21(-0.74%) |
Mar 10, 2022 | 28.59 | 28.71 | 28.53 | 28.71 | 3,019 | -0.06(-0.20%) |
Mar 09, 2022 | 28.90 | 28.90 | 28.77 | 28.77 | 1,526 | +0.43(+1.51%) |
Mar 08, 2022 | 28.32 | 28.71 | 28.32 | 28.34 | 27,411 | -0.14(-0.49%) |
Mar 07, 2022 | 28.59 | 28.59 | 28.48 | 28.48 | 1,015 | -0.52(-1.81%) |
Mar 04, 2022 | 28.98 | 29.00 | 28.84 | 29.00 | 1,090 | -0.14(-0.47%) |
Mar 03, 2022 | 29.19 | 29.19 | 29.14 | 29.14 | 342 | -0.14(-0.47%) |
Mar 02, 2022 | 29.08 | 29.30 | 29.08 | 29.28 | 1,384 | +0.38(+1.30%) |