Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.97 | 29.27 | 28.88 | 29.05 | 10,668 | -0.07(-0.24%) |
May 27, 2022 | 28.90 | 29.12 | 28.86 | 29.12 | 24,675 | +0.40(+1.39%) |
May 26, 2022 | 28.39 | 28.85 | 28.39 | 28.72 | 30,605 | +0.63(+2.24%) |
May 25, 2022 | 27.75 | 28.23 | 27.75 | 28.09 | 16,187 | +0.26(+0.93%) |
May 24, 2022 | 27.84 | 27.85 | 27.36 | 27.83 | 7,662 | -0.10(-0.36%) |
May 23, 2022 | 27.62 | 28.12 | 27.55 | 27.93 | 22,758 | +0.79(+2.91%) |
May 20, 2022 | 27.45 | 27.45 | 26.64 | 27.14 | 13,084 | -0.06(-0.21%) |
May 19, 2022 | 27.10 | 27.32 | 26.97 | 27.20 | 5,848 | -0.10(-0.37%) |
May 18, 2022 | 27.79 | 27.79 | 27.27 | 27.30 | 13,417 | -0.74(-2.64%) |
May 17, 2022 | 27.86 | 28.04 | 27.79 | 28.04 | 9,819 | +0.82(+3.01%) |
May 16, 2022 | 27.32 | 27.44 | 27.11 | 27.22 | 18,493 | -0.15(-0.55%) |
May 13, 2022 | 27.26 | 27.59 | 27.18 | 27.37 | 16,864 | +0.43(+1.60%) |
May 12, 2022 | 26.96 | 27.13 | 26.56 | 26.94 | 14,023 | -0.30(-1.09%) |
May 11, 2022 | 27.49 | 27.95 | 27.24 | 27.24 | 43,287 | -0.18(-0.67%) |
May 10, 2022 | 27.90 | 27.94 | 27.16 | 27.42 | 30,516 | -0.22(-0.80%) |
May 09, 2022 | 27.93 | 27.97 | 27.56 | 27.64 | 33,658 | -0.64(-2.28%) |
May 06, 2022 | 28.30 | 28.37 | 28.03 | 28.28 | 29,683 | -0.20(-0.69%) |
May 05, 2022 | 29.00 | 29.00 | 28.28 | 28.48 | 13,216 | -0.81(-2.77%) |
May 04, 2022 | 28.61 | 29.29 | 28.53 | 29.29 | 5,768 | +0.81(+2.84%) |
May 03, 2022 | 28.28 | 28.71 | 28.27 | 28.48 | 30,031 | +0.34(+1.21%) |
May 02, 2022 | 28.18 | 28.18 | 27.70 | 28.14 | 12,904 | +0.04(+0.14%) |
Apr 29, 2022 | 28.81 | 28.90 | 28.09 | 28.10 | 19,202 | -0.75(-2.60%) |
Apr 28, 2022 | 28.74 | 28.92 | 28.44 | 28.85 | 34,808 | +0.33(+1.16%) |
Apr 27, 2022 | 28.54 | 28.76 | 28.38 | 28.52 | 24,923 | -0.20(-0.70%) |
Apr 26, 2022 | 29.09 | 29.23 | 28.65 | 28.72 | 72,164 | -0.62(-2.11%) |
Apr 25, 2022 | 29.05 | 29.42 | 28.72 | 29.34 | 33,033 | +0.00(+0.00%) |
Apr 22, 2022 | 29.99 | 29.99 | 29.34 | 29.34 | 12,374 | -0.72(-2.40%) |
Apr 21, 2022 | 30.68 | 30.68 | 30.06 | 30.06 | 6,736 | -0.42(-1.38%) |
Apr 20, 2022 | 30.48 | 30.63 | 30.40 | 30.48 | 8,969 | +0.32(+1.06%) |
Apr 19, 2022 | 30.02 | 30.20 | 29.99 | 30.16 | 11,565 | +0.21(+0.70%) |
Apr 18, 2022 | 29.65 | 30.05 | 29.63 | 29.95 | 11,514 | +0.04(+0.13%) |
Apr 14, 2022 | 29.99 | 30.20 | 29.91 | 29.91 | 8,715 | -0.19(-0.63%) |
Apr 13, 2022 | 30.02 | 30.12 | 29.89 | 30.10 | 15,464 | +0.05(+0.17%) |
Apr 12, 2022 | 30.40 | 30.52 | 29.97 | 30.05 | 12,326 | -0.31(-1.02%) |
Apr 11, 2022 | 30.52 | 30.65 | 30.35 | 30.36 | 8,555 | -0.09(-0.30%) |
Apr 08, 2022 | 30.32 | 30.62 | 30.28 | 30.45 | 24,693 | +0.20(+0.66%) |
Apr 07, 2022 | 30.23 | 30.49 | 29.87 | 30.25 | 61,518 | +0.00(+0.00%) |
Apr 06, 2022 | 30.39 | 30.42 | 30.25 | 30.25 | 12,058 | -0.32(-1.05%) |
Apr 05, 2022 | 30.71 | 31.00 | 30.47 | 30.57 | 47,987 | -0.27(-0.88%) |
Apr 04, 2022 | 30.94 | 30.97 | 30.65 | 30.84 | 13,470 | -0.05(-0.16%) |
Apr 01, 2022 | 31.24 | 31.24 | 30.74 | 30.89 | 35,569 | +0.00(+0.00%) |
Mar 31, 2022 | 31.54 | 31.54 | 30.85 | 30.89 | 14,915 | -0.73(-2.31%) |
Mar 30, 2022 | 31.89 | 31.89 | 31.52 | 31.62 | 8,874 | -0.32(-1.00%) |
Mar 29, 2022 | 32.26 | 32.26 | 31.78 | 31.94 | 13,709 | +0.26(+0.82%) |
Mar 28, 2022 | 31.72 | 31.72 | 31.39 | 31.68 | 18,835 | -0.18(-0.56%) |
Mar 25, 2022 | 31.63 | 31.86 | 31.63 | 31.86 | 15,791 | +0.33(+1.05%) |
Mar 24, 2022 | 31.52 | 31.53 | 31.29 | 31.53 | 16,167 | +0.29(+0.93%) |
Mar 23, 2022 | 31.62 | 31.62 | 31.24 | 31.24 | 22,043 | -0.62(-1.95%) |
Mar 22, 2022 | 31.65 | 31.98 | 31.65 | 31.86 | 14,236 | +0.54(+1.72%) |
Mar 21, 2022 | 31.54 | 31.59 | 31.14 | 31.32 | 15,645 | +0.14(+0.45%) |
Mar 18, 2022 | 30.93 | 31.23 | 30.73 | 31.18 | 60,242 | +0.12(+0.39%) |
Mar 17, 2022 | 30.57 | 31.06 | 30.55 | 31.06 | 67,178 | +0.22(+0.71%) |
Mar 16, 2022 | 30.49 | 30.90 | 30.38 | 30.84 | 122,287 | +0.92(+3.08%) |
Mar 15, 2022 | 29.85 | 30.00 | 29.75 | 29.92 | 7,004 | +0.19(+0.63%) |
Mar 14, 2022 | 29.64 | 30.06 | 29.55 | 29.73 | 10,614 | +0.47(+1.60%) |
Mar 11, 2022 | 29.68 | 29.68 | 29.25 | 29.26 | 5,817 | -0.09(-0.30%) |
Mar 10, 2022 | 29.29 | 29.51 | 29.07 | 29.35 | 14,852 | -0.31(-1.05%) |
Mar 09, 2022 | 29.60 | 29.78 | 29.54 | 29.66 | 4,628 | +1.08(+3.78%) |
Mar 08, 2022 | 28.76 | 29.24 | 28.37 | 28.58 | 31,925 | +0.17(+0.60%) |
Mar 07, 2022 | 29.33 | 29.33 | 28.41 | 28.41 | 46,376 | -1.27(-4.28%) |
Mar 04, 2022 | 29.89 | 29.90 | 29.43 | 29.68 | 25,045 | -0.79(-2.59%) |
Mar 03, 2022 | 30.81 | 30.81 | 30.31 | 30.47 | 11,654 | -0.17(-0.55%) |
Mar 02, 2022 | 30.11 | 30.76 | 30.11 | 30.64 | 7,622 | +0.68(+2.27%) |