Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.60 | 29.00 | 28.60 | 28.79 | 2,327 | -0.12(-0.41%) |
May 27, 2022 | 28.58 | 28.90 | 28.58 | 28.90 | 2,961 | +0.63(+2.22%) |
May 26, 2022 | 28.20 | 28.37 | 28.18 | 28.27 | 3,918 | +0.53(+1.91%) |
May 25, 2022 | 27.42 | 27.75 | 27.42 | 27.75 | 7,122 | +0.33(+1.20%) |
May 24, 2022 | 27.41 | 27.51 | 27.17 | 27.42 | 3,732 | -0.30(-1.08%) |
May 23, 2022 | 27.36 | 27.76 | 27.35 | 27.72 | 3,867 | +0.42(+1.53%) |
May 20, 2022 | 27.31 | 27.31 | 26.75 | 27.30 | 5,404 | +0.03(+0.10%) |
May 19, 2022 | 27.35 | 27.35 | 27.20 | 27.27 | 1,776 | -0.18(-0.66%) |
May 18, 2022 | 28.16 | 28.18 | 27.45 | 27.45 | 4,766 | -1.19(-4.15%) |
May 17, 2022 | 28.46 | 28.65 | 28.38 | 28.64 | 2,890 | +0.62(+2.23%) |
May 16, 2022 | 28.09 | 28.31 | 28.01 | 28.01 | 3,786 | -0.17(-0.60%) |
May 13, 2022 | 27.87 | 28.18 | 27.87 | 28.18 | 4,089 | +0.72(+2.64%) |
May 12, 2022 | 27.07 | 27.65 | 27.07 | 27.46 | 16,769 | -0.04(-0.14%) |
May 11, 2022 | 28.10 | 28.10 | 27.50 | 27.50 | 2,862 | -0.52(-1.86%) |
May 10, 2022 | 28.30 | 28.30 | 27.83 | 28.02 | 2,554 | +0.03(+0.10%) |
May 09, 2022 | 28.37 | 28.37 | 27.99 | 27.99 | 6,638 | -0.89(-3.08%) |
May 06, 2022 | 28.53 | 28.91 | 28.53 | 28.88 | 5,019 | -0.09(-0.31%) |
May 05, 2022 | 29.08 | 29.10 | 28.97 | 28.97 | 741 | -1.20(-3.98%) |
May 04, 2022 | 29.24 | 30.19 | 29.07 | 30.18 | 3,239 | +0.90(+3.08%) |
May 03, 2022 | 29.07 | 29.36 | 29.07 | 29.28 | 2,776 | +0.14(+0.48%) |
May 02, 2022 | 28.80 | 29.15 | 28.68 | 29.14 | 3,176 | +0.26(+0.88%) |
Apr 29, 2022 | 29.72 | 29.72 | 28.88 | 28.88 | 1,702 | -1.15(-3.82%) |
Apr 28, 2022 | 29.55 | 30.20 | 29.55 | 30.03 | 1,690 | +0.82(+2.82%) |
Apr 27, 2022 | 29.30 | 29.49 | 29.21 | 29.21 | 2,520 | +0.02(+0.08%) |
Apr 26, 2022 | 29.47 | 29.52 | 29.18 | 29.18 | 7,652 | -0.71(-2.37%) |
Apr 25, 2022 | 29.85 | 29.89 | 29.38 | 29.89 | 3,234 | -0.01(-0.03%) |
Apr 22, 2022 | 30.47 | 30.47 | 29.90 | 29.90 | 4,027 | -0.80(-2.60%) |
Apr 21, 2022 | 30.69 | 30.69 | 30.69 | 30.69 | 282 | -0.47(-1.52%) |
Apr 20, 2022 | 31.22 | 31.29 | 31.17 | 31.17 | 2,615 | -0.03(-0.11%) |
Apr 19, 2022 | 30.74 | 31.20 | 30.74 | 31.20 | 1,812 | +0.46(+1.51%) |
Apr 18, 2022 | 30.82 | 30.82 | 30.59 | 30.74 | 6,745 | -0.10(-0.34%) |
Apr 14, 2022 | 31.16 | 31.18 | 30.84 | 30.84 | 2,131 | -0.26(-0.83%) |
Apr 13, 2022 | 30.88 | 31.17 | 30.75 | 31.10 | 3,300 | +0.32(+1.03%) |
Apr 12, 2022 | 31.16 | 31.17 | 30.72 | 30.79 | 2,975 | -0.09(-0.28%) |
Apr 11, 2022 | 31.74 | 31.74 | 30.87 | 30.87 | 8,260 | -0.54(-1.71%) |
Apr 08, 2022 | 31.41 | 31.58 | 31.36 | 31.41 | 11,290 | -0.14(-0.43%) |
Apr 07, 2022 | 31.43 | 31.64 | 31.43 | 31.55 | 3,015 | +0.10(+0.32%) |
Apr 06, 2022 | 31.43 | 31.45 | 31.30 | 31.44 | 10,754 | -0.39(-1.24%) |
Apr 05, 2022 | 32.08 | 32.34 | 31.84 | 31.84 | 4,906 | -0.46(-1.42%) |
Apr 04, 2022 | 32.28 | 32.31 | 32.05 | 32.30 | 5,524 | +0.35(+1.09%) |
Apr 01, 2022 | 31.93 | 31.96 | 31.72 | 31.95 | 4,298 | -0.01(-0.04%) |
Mar 31, 2022 | 32.27 | 32.27 | 31.96 | 31.96 | 1,498 | -0.39(-1.22%) |
Mar 30, 2022 | 32.57 | 32.62 | 32.31 | 32.35 | 12,712 | -0.24(-0.74%) |
Mar 29, 2022 | 32.56 | 32.65 | 32.41 | 32.60 | 3,442 | +0.40(+1.24%) |
Mar 28, 2022 | 32.03 | 32.21 | 31.93 | 32.20 | 1,453 | +0.26(+0.80%) |
Mar 25, 2022 | 31.94 | 31.94 | 31.94 | 31.94 | 1,258 | +0.13(+0.41%) |
Mar 24, 2022 | 31.58 | 31.81 | 31.58 | 31.81 | 1,782 | +0.46(+1.46%) |
Mar 23, 2022 | 31.49 | 31.57 | 31.35 | 31.35 | 6,555 | -0.36(-1.14%) |
Mar 22, 2022 | 31.57 | 31.75 | 31.57 | 31.71 | 2,895 | +0.41(+1.29%) |
Mar 21, 2022 | 31.38 | 31.41 | 31.24 | 31.31 | 3,101 | -0.04(-0.13%) |
Mar 18, 2022 | 31.00 | 31.36 | 31.00 | 31.35 | 2,502 | +0.45(+1.44%) |
Mar 17, 2022 | 30.42 | 30.90 | 30.42 | 30.90 | 1,033 | +0.41(+1.35%) |
Mar 16, 2022 | 30.27 | 30.49 | 30.18 | 30.49 | 1,755 | +0.65(+2.19%) |
Mar 15, 2022 | 29.46 | 29.83 | 29.46 | 29.83 | 1,028 | +0.61(+2.10%) |
Mar 14, 2022 | 29.58 | 29.73 | 29.13 | 29.22 | 5,781 | -0.36(-1.22%) |
Mar 11, 2022 | 30.23 | 30.23 | 29.58 | 29.58 | 3,810 | -0.35(-1.17%) |
Mar 10, 2022 | 29.65 | 29.93 | 29.65 | 29.93 | 1,028 | -0.08(-0.25%) |
Mar 09, 2022 | 29.98 | 30.01 | 29.98 | 30.01 | 798 | +0.67(+2.30%) |
Mar 08, 2022 | 29.31 | 29.70 | 29.27 | 29.33 | 2,802 | -0.19(-0.63%) |
Mar 07, 2022 | 30.33 | 30.33 | 29.52 | 29.52 | 2,307 | -0.91(-3.01%) |
Mar 04, 2022 | 30.23 | 30.43 | 30.17 | 30.43 | 6,332 | -0.21(-0.68%) |
Mar 03, 2022 | 30.73 | 30.80 | 30.55 | 30.64 | 2,256 | -0.22(-0.70%) |
Mar 02, 2022 | 30.45 | 30.93 | 30.42 | 30.86 | 4,094 | +0.61(+2.00%) |