Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.70 | 28.97 | 28.69 | 28.77 | 19,246 | -0.01(-0.03%) |
May 27, 2022 | 29.25 | 29.29 | 28.76 | 28.78 | 17,393 | -0.48(-1.64%) |
May 26, 2022 | 28.52 | 29.26 | 28.52 | 29.26 | 6,092 | +1.34(+4.81%) |
May 25, 2022 | 27.75 | 27.91 | 27.75 | 27.91 | 2,218 | +0.14(+0.52%) |
May 24, 2022 | 27.68 | 28.13 | 27.45 | 27.77 | 11,151 | +1.16(+4.35%) |
May 23, 2022 | 26.69 | 26.91 | 26.53 | 26.61 | 5,386 | -0.68(-2.47%) |
May 20, 2022 | 27.98 | 28.00 | 27.21 | 27.29 | 25,339 | -1.04(-3.67%) |
May 19, 2022 | 27.79 | 28.39 | 27.72 | 28.32 | 13,845 | -0.42(-1.45%) |
May 18, 2022 | 28.37 | 28.97 | 28.17 | 28.74 | 67,490 | -2.16(-6.98%) |
May 17, 2022 | 31.13 | 31.56 | 30.04 | 30.90 | 45,992 | +0.08(+0.26%) |
May 16, 2022 | 30.04 | 30.89 | 30.04 | 30.82 | 8,911 | +1.05(+3.54%) |
May 13, 2022 | 30.10 | 30.12 | 29.76 | 29.76 | 10,330 | -0.31(-1.03%) |
May 12, 2022 | 29.53 | 30.15 | 29.44 | 30.07 | 22,253 | -0.27(-0.89%) |
May 11, 2022 | 29.76 | 30.96 | 29.71 | 30.34 | 10,490 | +0.52(+1.74%) |
May 10, 2022 | 30.10 | 30.37 | 29.61 | 29.82 | 5,519 | +0.36(+1.23%) |
May 09, 2022 | 30.48 | 30.48 | 29.46 | 29.46 | 15,595 | -1.86(-5.92%) |
May 06, 2022 | 31.03 | 31.46 | 31.03 | 31.32 | 17,223 | +1.07(+3.53%) |
May 05, 2022 | 30.94 | 30.94 | 30.17 | 30.25 | 37,931 | +0.08(+0.27%) |
May 04, 2022 | 30.10 | 30.22 | 29.68 | 30.17 | 40,223 | -0.06(-0.21%) |
May 03, 2022 | 30.01 | 30.43 | 29.93 | 30.23 | 21,162 | +1.86(+6.54%) |
May 02, 2022 | 28.16 | 28.49 | 28.15 | 28.37 | 9,347 | -0.15(-0.53%) |
Apr 29, 2022 | 28.81 | 29.21 | 28.52 | 28.52 | 4,627 | +0.02(+0.05%) |
Apr 28, 2022 | 28.03 | 28.74 | 27.67 | 28.51 | 20,924 | +0.83(+2.99%) |
Apr 27, 2022 | 27.60 | 27.84 | 27.52 | 27.68 | 10,634 | -0.34(-1.20%) |
Apr 26, 2022 | 29.38 | 29.38 | 27.97 | 28.02 | 9,923 | -0.71(-2.47%) |
Apr 25, 2022 | 28.68 | 29.10 | 28.34 | 28.73 | 21,377 | -1.94(-6.34%) |
Apr 22, 2022 | 30.72 | 30.95 | 30.41 | 30.67 | 22,104 | +0.81(+2.72%) |
Apr 21, 2022 | 30.47 | 30.47 | 29.86 | 29.86 | 6,800 | -0.11(-0.36%) |
Apr 20, 2022 | 29.72 | 30.54 | 29.69 | 29.97 | 32,332 | +2.29(+8.28%) |
Apr 19, 2022 | 27.62 | 27.94 | 27.56 | 27.68 | 10,795 | +0.16(+0.60%) |
Apr 18, 2022 | 27.76 | 27.89 | 27.51 | 27.51 | 9,832 | -0.15(-0.54%) |
Apr 14, 2022 | 27.60 | 27.80 | 27.52 | 27.66 | 7,320 | +0.50(+1.83%) |
Apr 13, 2022 | 27.01 | 27.16 | 26.77 | 27.16 | 24,767 | -0.08(-0.31%) |
Apr 12, 2022 | 27.32 | 27.61 | 27.23 | 27.25 | 7,608 | +0.12(+0.45%) |
Apr 11, 2022 | 27.31 | 27.31 | 27.01 | 27.13 | 8,564 | -0.68(-2.43%) |
Apr 08, 2022 | 27.69 | 28.04 | 27.69 | 27.80 | 13,132 | -0.02(-0.05%) |
Apr 07, 2022 | 27.63 | 27.95 | 27.63 | 27.82 | 23,035 | +0.94(+3.51%) |
Apr 06, 2022 | 27.10 | 27.10 | 26.79 | 26.87 | 3,980 | -0.35(-1.28%) |
Apr 05, 2022 | 27.09 | 27.54 | 27.09 | 27.22 | 11,661 | -0.26(-0.95%) |
Apr 04, 2022 | 27.49 | 27.79 | 26.73 | 27.48 | 12,110 | +0.10(+0.38%) |
Apr 01, 2022 | 27.74 | 27.74 | 27.38 | 27.38 | 7,483 | +0.30(+1.11%) |
Mar 31, 2022 | 27.42 | 27.66 | 26.71 | 27.08 | 11,841 | -0.68(-2.47%) |
Mar 30, 2022 | 27.84 | 27.95 | 27.65 | 27.76 | 4,883 | -0.98(-3.42%) |
Mar 29, 2022 | 28.82 | 29.18 | 28.74 | 28.75 | 24,483 | +0.55(+1.97%) |
Mar 28, 2022 | 28.24 | 28.34 | 28.04 | 28.19 | 3,640 | +0.84(+3.08%) |
Mar 25, 2022 | 27.30 | 27.62 | 27.16 | 27.35 | 5,047 | -0.40(-1.45%) |
Mar 24, 2022 | 27.19 | 27.76 | 26.81 | 27.76 | 8,159 | +0.79(+2.92%) |
Mar 23, 2022 | 28.21 | 28.21 | 26.68 | 26.97 | 17,042 | -1.17(-4.17%) |
Mar 22, 2022 | 28.32 | 28.59 | 28.14 | 28.14 | 7,514 | +0.27(+0.98%) |
Mar 21, 2022 | 27.57 | 27.91 | 27.56 | 27.87 | 9,523 | +0.06(+0.23%) |
Mar 18, 2022 | 28.21 | 28.21 | 27.48 | 27.80 | 10,612 | -0.63(-2.20%) |
Mar 17, 2022 | 27.82 | 28.47 | 27.82 | 28.43 | 14,084 | +0.46(+1.64%) |
Mar 16, 2022 | 27.43 | 27.97 | 26.39 | 27.97 | 14,889 | +0.36(+1.29%) |
Mar 15, 2022 | 26.36 | 28.08 | 23.93 | 27.61 | 14,403 | +0.34(+1.24%) |
Mar 14, 2022 | 27.76 | 27.97 | 26.97 | 27.28 | 28,824 | +0.37(+1.36%) |
Mar 11, 2022 | 27.08 | 27.08 | 26.72 | 26.91 | 23,930 | +0.61(+2.32%) |
Mar 10, 2022 | 26.73 | 26.95 | 26.09 | 26.30 | 24,071 | +0.66(+2.56%) |
Mar 09, 2022 | 25.05 | 25.97 | 24.43 | 25.65 | 39,137 | +1.99(+8.40%) |
Mar 08, 2022 | 22.67 | 24.05 | 22.50 | 23.66 | 59,364 | +3.69(+18.51%) |
Mar 07, 2022 | 20.15 | 20.55 | 19.70 | 19.96 | 127,546 | -3.22(-13.88%) |
Mar 04, 2022 | 23.24 | 23.24 | 22.32 | 23.18 | 164,053 | -0.17(-0.72%) |
Mar 03, 2022 | 23.83 | 23.83 | 23.09 | 23.35 | 34,427 | -0.93(-3.82%) |
Mar 02, 2022 | 24.52 | 25.28 | 23.44 | 24.28 | 75,375 | -0.22(-0.88%) |