Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.74 | 27.81 | 27.74 | 27.81 | 2,261 | -0.11(-0.39%) |
May 27, 2022 | 27.71 | 27.92 | 27.70 | 27.92 | 4,694 | +0.56(+2.03%) |
May 26, 2022 | 27.28 | 27.45 | 27.24 | 27.36 | 2,509 | +0.51(+1.89%) |
May 25, 2022 | 26.70 | 26.86 | 26.63 | 26.86 | 3,402 | +0.34(+1.27%) |
May 24, 2022 | 26.15 | 26.57 | 26.15 | 26.52 | 3,848 | -0.11(-0.41%) |
May 23, 2022 | 26.51 | 26.63 | 26.51 | 26.63 | 7,154 | +0.47(+1.81%) |
May 20, 2022 | 25.67 | 26.15 | 25.67 | 26.15 | 1,133 | -0.02(-0.07%) |
May 19, 2022 | 26.17 | 26.39 | 26.16 | 26.17 | 1,094 | -0.08(-0.30%) |
May 18, 2022 | 26.98 | 26.98 | 26.20 | 26.25 | 2,018 | -1.27(-4.61%) |
May 17, 2022 | 27.32 | 27.52 | 27.31 | 27.52 | 1,068 | +0.34(+1.25%) |
May 16, 2022 | 27.06 | 27.43 | 27.06 | 27.18 | 3,496 | -0.01(-0.04%) |
May 13, 2022 | 27.16 | 27.19 | 27.16 | 27.19 | 516 | +0.62(+2.33%) |
May 12, 2022 | 26.34 | 26.57 | 26.20 | 26.57 | 43,198 | -0.08(-0.31%) |
May 11, 2022 | 26.99 | 26.99 | 26.65 | 26.65 | 15,337 | -0.45(-1.67%) |
May 10, 2022 | 27.03 | 27.20 | 27.03 | 27.11 | 65,621 | +0.07(+0.27%) |
May 09, 2022 | 27.30 | 27.30 | 27.03 | 27.03 | 1,064 | -0.79(-2.84%) |
May 06, 2022 | 27.82 | 27.82 | 27.82 | 27.82 | 100 | -0.11(-0.40%) |
May 05, 2022 | 28.04 | 28.04 | 27.86 | 27.93 | 279 | -1.04(-3.58%) |
May 04, 2022 | 28.11 | 28.97 | 28.10 | 28.97 | 6,657 | +0.70(+2.47%) |
May 03, 2022 | 28.36 | 28.36 | 28.27 | 28.27 | 610 | +0.11(+0.40%) |
May 02, 2022 | 27.88 | 28.16 | 27.88 | 28.16 | 41,953 | +0.14(+0.49%) |
Apr 29, 2022 | 28.81 | 28.81 | 28.02 | 28.02 | 122,540 | -1.33(-4.52%) |
Apr 28, 2022 | 28.78 | 29.35 | 28.78 | 29.35 | 685 | +0.65(+2.27%) |
Apr 27, 2022 | 28.91 | 28.91 | 28.70 | 28.70 | 2,328 | +0.06(+0.20%) |
Apr 26, 2022 | 28.85 | 28.98 | 28.64 | 28.64 | 1,705 | -0.64(-2.17%) |
Apr 25, 2022 | 28.66 | 29.27 | 28.66 | 29.27 | 3,161 | +0.19(+0.67%) |
Apr 22, 2022 | 29.27 | 29.27 | 29.08 | 29.08 | 358 | -0.75(-2.50%) |
Apr 21, 2022 | 29.83 | 29.83 | 29.83 | 29.83 | 49 | -0.59(-1.94%) |
Apr 20, 2022 | 30.51 | 30.56 | 30.42 | 30.42 | 1,968 | +0.01(+0.04%) |
Apr 19, 2022 | 30.41 | 30.41 | 30.41 | 30.41 | 30 | +0.52(+1.74%) |
Apr 18, 2022 | 29.84 | 29.89 | 29.84 | 29.89 | 603 | +0.10(+0.32%) |
Apr 14, 2022 | 29.79 | 29.79 | 29.79 | 29.79 | 0 | -0.38(-1.27%) |
Apr 13, 2022 | 30.02 | 30.18 | 30.02 | 30.18 | 201 | +0.32(+1.09%) |
Apr 12, 2022 | 29.85 | 29.85 | 29.85 | 29.85 | 40 | -0.13(-0.42%) |
Apr 11, 2022 | 29.98 | 29.98 | 29.98 | 29.98 | 19 | -0.62(-2.03%) |
Apr 08, 2022 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | -0.15(-0.50%) |
Apr 07, 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 11 | +0.13(+0.42%) |
Apr 06, 2022 | 30.62 | 30.62 | 30.62 | 30.62 | 43 | -0.29(-0.94%) |
Apr 05, 2022 | 30.91 | 30.91 | 30.91 | 30.91 | 26 | -0.39(-1.24%) |
Apr 04, 2022 | 31.30 | 31.30 | 31.30 | 31.30 | 99 | +0.24(+0.78%) |
Apr 01, 2022 | 30.86 | 31.06 | 30.86 | 31.06 | 501 | -0.03(-0.09%) |
Mar 31, 2022 | 31.44 | 31.44 | 31.09 | 31.09 | 370 | -0.42(-1.32%) |
Mar 30, 2022 | 31.50 | 31.50 | 31.50 | 31.50 | 7 | -0.23(-0.73%) |
Mar 29, 2022 | 31.74 | 31.74 | 31.74 | 31.74 | 53 | +0.30(+0.94%) |
Mar 28, 2022 | 31.14 | 31.44 | 31.14 | 31.44 | 121 | +0.26(+0.83%) |
Mar 25, 2022 | 31.03 | 31.18 | 30.99 | 31.18 | 202 | +0.12(+0.39%) |
Mar 24, 2022 | 31.06 | 31.06 | 31.06 | 31.06 | 0 | +0.49(+1.62%) |
Mar 23, 2022 | 30.57 | 30.57 | 30.57 | 30.57 | 32 | -0.42(-1.35%) |
Mar 22, 2022 | 30.98 | 30.98 | 30.98 | 30.98 | 95 | +0.24(+0.78%) |
Mar 21, 2022 | 30.74 | 30.74 | 30.74 | 30.74 | 20 | +0.04(+0.13%) |
Mar 18, 2022 | 30.71 | 30.71 | 30.71 | 30.71 | 100 | +0.46(+1.52%) |
Mar 17, 2022 | 30.11 | 30.25 | 30.11 | 30.25 | 224 | +0.36(+1.21%) |
Mar 16, 2022 | 29.89 | 29.89 | 29.89 | 29.89 | 0 | +0.57(+1.94%) |
Mar 15, 2022 | 29.04 | 29.32 | 29.04 | 29.32 | 144 | +0.68(+2.36%) |
Mar 14, 2022 | 28.69 | 28.69 | 28.64 | 28.64 | 1,425 | -0.21(-0.74%) |
Mar 11, 2022 | 29.04 | 29.04 | 28.85 | 28.85 | 216 | -0.41(-1.41%) |
Mar 10, 2022 | 29.27 | 29.27 | 29.27 | 29.27 | 49 | +0.15(+0.53%) |
Mar 09, 2022 | 29.11 | 29.11 | 29.11 | 29.11 | 0 | +0.63(+2.20%) |
Mar 08, 2022 | 28.51 | 28.51 | 28.49 | 28.49 | 291 | -0.20(-0.69%) |
Mar 07, 2022 | 28.84 | 28.84 | 28.69 | 28.69 | 1,523 | -0.80(-2.70%) |
Mar 04, 2022 | 29.48 | 29.48 | 29.48 | 29.48 | 100 | -0.19(-0.63%) |
Mar 03, 2022 | 29.90 | 29.90 | 29.67 | 29.67 | 1,012 | -0.19(-0.64%) |
Mar 02, 2022 | 29.86 | 29.86 | 29.86 | 29.86 | 42 | +0.57(+1.93%) |