Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.41 | 28.62 | 28.25 | 28.43 | 11,596 | -0.11(-0.40%) |
May 27, 2022 | 28.33 | 28.55 | 28.33 | 28.55 | 105,389 | +0.46(+1.64%) |
May 26, 2022 | 27.79 | 28.18 | 27.79 | 28.09 | 91,924 | +0.41(+1.50%) |
May 25, 2022 | 27.46 | 27.78 | 27.42 | 27.67 | 18,101 | +0.18(+0.66%) |
May 24, 2022 | 27.31 | 27.59 | 27.03 | 27.49 | 43,320 | +0.03(+0.11%) |
May 23, 2022 | 27.19 | 27.54 | 27.16 | 27.46 | 17,939 | +0.53(+1.98%) |
May 20, 2022 | 26.96 | 26.97 | 26.43 | 26.93 | 18,122 | -0.02(-0.08%) |
May 19, 2022 | 26.94 | 27.12 | 26.81 | 26.95 | 16,599 | -0.29(-1.07%) |
May 18, 2022 | 28.10 | 28.10 | 27.22 | 27.24 | 29,412 | -1.03(-3.64%) |
May 17, 2022 | 28.19 | 28.32 | 28.03 | 28.27 | 48,221 | +0.34(+1.20%) |
May 16, 2022 | 27.72 | 28.14 | 27.72 | 27.93 | 223,190 | +0.07(+0.24%) |
May 13, 2022 | 27.67 | 27.90 | 27.64 | 27.87 | 20,383 | +0.38(+1.40%) |
May 12, 2022 | 27.37 | 27.49 | 27.05 | 27.48 | 23,229 | -0.02(-0.07%) |
May 11, 2022 | 27.74 | 28.08 | 27.50 | 27.50 | 25,735 | -0.27(-0.97%) |
May 10, 2022 | 28.19 | 28.25 | 27.56 | 27.77 | 47,928 | -0.10(-0.35%) |
May 09, 2022 | 28.05 | 28.14 | 27.82 | 27.87 | 29,199 | -0.48(-1.69%) |
May 06, 2022 | 28.28 | 28.49 | 28.06 | 28.35 | 26,244 | -0.15(-0.54%) |
May 05, 2022 | 29.03 | 29.03 | 28.28 | 28.50 | 30,829 | -0.78(-2.67%) |
May 04, 2022 | 28.53 | 29.34 | 28.44 | 29.28 | 39,480 | +0.79(+2.79%) |
May 03, 2022 | 28.60 | 28.60 | 28.35 | 28.49 | 5,234 | +0.10(+0.35%) |
May 02, 2022 | 28.39 | 28.46 | 27.93 | 28.39 | 25,820 | +0.12(+0.41%) |
Apr 29, 2022 | 28.97 | 28.97 | 28.27 | 28.27 | 32,082 | -0.85(-2.90%) |
Apr 28, 2022 | 28.73 | 29.21 | 28.69 | 29.12 | 34,432 | +0.52(+1.84%) |
Apr 27, 2022 | 28.66 | 28.93 | 28.52 | 28.59 | 45,189 | -0.05(-0.19%) |
Apr 26, 2022 | 29.12 | 29.12 | 28.64 | 28.64 | 58,348 | -0.67(-2.29%) |
Apr 25, 2022 | 28.89 | 29.34 | 28.69 | 29.32 | 42,288 | +0.16(+0.56%) |
Apr 22, 2022 | 29.84 | 29.84 | 29.15 | 29.15 | 36,212 | -0.80(-2.66%) |
Apr 21, 2022 | 30.46 | 30.47 | 29.95 | 29.95 | 24,563 | -0.20(-0.67%) |
Apr 20, 2022 | 30.19 | 30.29 | 30.06 | 30.15 | 92,228 | +0.21(+0.72%) |
Apr 19, 2022 | 29.60 | 29.99 | 29.60 | 29.94 | 8,327 | +0.44(+1.49%) |
Apr 18, 2022 | 29.49 | 29.64 | 29.41 | 29.50 | 11,411 | -0.07(-0.24%) |
Apr 14, 2022 | 29.75 | 29.77 | 29.57 | 29.57 | 24,405 | -0.06(-0.22%) |
Apr 13, 2022 | 29.31 | 29.63 | 29.31 | 29.63 | 18,540 | +0.28(+0.94%) |
Apr 12, 2022 | 29.49 | 29.67 | 29.32 | 29.36 | 21,460 | -0.03(-0.12%) |
Apr 11, 2022 | 29.66 | 29.66 | 29.39 | 29.39 | 180,766 | -0.33(-1.10%) |
Apr 08, 2022 | 29.61 | 29.88 | 29.61 | 29.72 | 8,279 | +0.05(+0.16%) |
Apr 07, 2022 | 29.52 | 29.77 | 29.36 | 29.67 | 16,368 | +0.09(+0.29%) |
Apr 06, 2022 | 29.48 | 29.65 | 29.42 | 29.59 | 35,709 | -0.11(-0.37%) |
Apr 05, 2022 | 29.86 | 29.93 | 29.66 | 29.69 | 26,473 | -0.25(-0.84%) |
Apr 04, 2022 | 29.88 | 29.95 | 29.71 | 29.95 | 7,936 | +0.06(+0.21%) |
Apr 01, 2022 | 29.81 | 29.88 | 29.64 | 29.88 | 18,831 | +0.08(+0.26%) |
Mar 31, 2022 | 30.17 | 30.17 | 29.81 | 29.81 | 11,845 | -0.45(-1.48%) |
Mar 30, 2022 | 30.24 | 30.39 | 30.14 | 30.25 | 15,149 | -0.08(-0.27%) |
Mar 29, 2022 | 30.35 | 30.35 | 30.10 | 30.34 | 9,930 | +0.32(+1.06%) |
Mar 28, 2022 | 29.82 | 30.02 | 29.80 | 30.02 | 7,324 | +0.08(+0.26%) |
Mar 25, 2022 | 29.84 | 29.98 | 29.82 | 29.94 | 18,061 | +0.15(+0.52%) |
Mar 24, 2022 | 29.55 | 29.79 | 29.50 | 29.79 | 6,110 | +0.31(+1.05%) |
Mar 23, 2022 | 29.71 | 29.71 | 29.48 | 29.48 | 10,004 | -0.32(-1.06%) |
Mar 22, 2022 | 29.75 | 29.86 | 29.75 | 29.79 | 14,096 | +0.23(+0.78%) |
Mar 21, 2022 | 29.62 | 29.65 | 29.45 | 29.56 | 12,749 | -0.12(-0.41%) |
Mar 18, 2022 | 29.38 | 29.68 | 29.37 | 29.68 | 21,973 | +0.16(+0.55%) |
Mar 17, 2022 | 29.13 | 29.52 | 29.08 | 29.52 | 9,460 | +0.35(+1.20%) |
Mar 16, 2022 | 29.12 | 29.17 | 28.67 | 29.17 | 203,411 | +0.37(+1.30%) |
Mar 15, 2022 | 28.54 | 28.84 | 28.54 | 28.80 | 16,815 | +0.39(+1.38%) |
Mar 14, 2022 | 28.56 | 28.74 | 28.31 | 28.40 | 20,629 | -0.01(-0.03%) |
Mar 11, 2022 | 28.83 | 28.85 | 28.41 | 28.41 | 24,935 | -0.17(-0.59%) |
Mar 10, 2022 | 28.45 | 28.62 | 28.37 | 28.58 | 17,655 | -0.11(-0.38%) |
Mar 09, 2022 | 28.69 | 28.86 | 28.66 | 28.69 | 572,841 | +0.45(+1.60%) |
Mar 08, 2022 | 28.41 | 28.85 | 28.19 | 28.24 | 14,629 | -0.12(-0.41%) |
Mar 07, 2022 | 28.81 | 28.81 | 28.36 | 28.36 | 40,244 | -0.59(-2.05%) |
Mar 04, 2022 | 28.78 | 28.97 | 28.69 | 28.95 | 33,886 | -0.12(-0.43%) |
Mar 03, 2022 | 29.25 | 29.34 | 28.96 | 29.07 | 91,454 | -0.02(-0.08%) |
Mar 02, 2022 | 28.79 | 29.21 | 28.76 | 29.10 | 44,322 | +0.52(+1.82%) |