Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.26 | 28.26 | 27.30 | 27.77 | 2,137 | +0.32(+1.18%) |
May 27, 2022 | 27.42 | 27.77 | 27.41 | 27.45 | 2,172 | -0.28(-1.03%) |
May 26, 2022 | 26.49 | 27.74 | 26.49 | 27.74 | 635 | +1.59(+6.08%) |
May 25, 2022 | 25.98 | 26.57 | 25.98 | 26.15 | 2,443 | -0.22(-0.83%) |
May 24, 2022 | 26.39 | 26.63 | 25.97 | 26.36 | 1,075 | +0.26(+1.01%) |
May 23, 2022 | 26.08 | 26.35 | 26.06 | 26.10 | 1,119 | -0.87(-3.24%) |
May 20, 2022 | 26.97 | 26.97 | 26.97 | 26.97 | 132 | +1.69(+6.67%) |
May 19, 2022 | 25.74 | 26.26 | 25.28 | 25.28 | 2,748 | -0.83(-3.19%) |
May 18, 2022 | 26.12 | 26.12 | 26.12 | 26.12 | 108 | +0.53(+2.07%) |
May 17, 2022 | 26.64 | 26.64 | 25.59 | 25.59 | 413 | -1.61(-5.91%) |
May 16, 2022 | 27.20 | 27.20 | 27.20 | 27.20 | 141 | +2.34(+9.43%) |
May 13, 2022 | 24.85 | 25.28 | 24.85 | 24.85 | 1,652 | +1.03(+4.32%) |
May 12, 2022 | 24.30 | 24.30 | 23.82 | 23.82 | 1,460 | -0.87(-3.53%) |
May 11, 2022 | 24.56 | 24.70 | 24.30 | 24.70 | 911 | +0.64(+2.65%) |
May 10, 2022 | 24.69 | 25.27 | 24.06 | 24.06 | 1,259 | -1.74(-6.73%) |
May 09, 2022 | 25.12 | 25.79 | 24.70 | 25.79 | 1,090 | +0.42(+1.67%) |
May 06, 2022 | 25.75 | 25.75 | 25.37 | 25.37 | 742 | -1.38(-5.17%) |
May 05, 2022 | 26.93 | 26.93 | 25.80 | 26.76 | 3,890 | -0.44(-1.60%) |
May 04, 2022 | 26.87 | 27.19 | 26.87 | 27.19 | 1,693 | -0.02(-0.09%) |
May 03, 2022 | 27.09 | 27.28 | 26.47 | 27.22 | 3,691 | +0.63(+2.36%) |
May 02, 2022 | 26.98 | 26.98 | 26.59 | 26.59 | 1,042 | -1.65(-5.83%) |
Apr 29, 2022 | 27.32 | 28.24 | 27.06 | 28.24 | 4,296 | +1.90(+7.22%) |
Apr 28, 2022 | 27.03 | 27.03 | 26.33 | 26.33 | 321 | -0.45(-1.68%) |
Apr 27, 2022 | 26.42 | 26.84 | 26.11 | 26.78 | 4,266 | +0.53(+2.03%) |
Apr 26, 2022 | 26.85 | 26.96 | 26.25 | 26.25 | 13,363 | -1.01(-3.72%) |
Apr 25, 2022 | 27.29 | 27.29 | 26.77 | 27.27 | 1,089 | +0.14(+0.53%) |
Apr 22, 2022 | 27.44 | 27.44 | 27.12 | 27.12 | 723 | -0.12(-0.46%) |
Apr 21, 2022 | 27.65 | 27.66 | 27.25 | 27.25 | 783 | -1.41(-4.93%) |
Apr 20, 2022 | 28.49 | 28.68 | 28.08 | 28.66 | 7,804 | +0.68(+2.42%) |
Apr 19, 2022 | 28.52 | 28.52 | 27.98 | 27.98 | 791 | -0.47(-1.64%) |
Apr 18, 2022 | 28.89 | 28.89 | 28.45 | 28.45 | 480 | -0.56(-1.93%) |
Apr 14, 2022 | 29.29 | 29.29 | 28.32 | 29.01 | 1,197 | -0.39(-1.31%) |
Apr 13, 2022 | 29.12 | 29.39 | 28.83 | 29.39 | 1,190 | +0.54(+1.89%) |
Apr 12, 2022 | 29.63 | 29.63 | 28.82 | 28.85 | 2,276 | +0.24(+0.84%) |
Apr 11, 2022 | 29.90 | 29.90 | 28.61 | 28.61 | 1,190 | -1.24(-4.17%) |
Apr 08, 2022 | 29.40 | 29.85 | 29.40 | 29.85 | 495 | +0.20(+0.68%) |
Apr 07, 2022 | 29.08 | 29.65 | 29.08 | 29.65 | 2,301 | -0.99(-3.22%) |
Apr 05, 2022 | 30.64 | 83 | -0.03(-0.10%) | |||
Apr 04, 2022 | 31.27 | 31.27 | 30.67 | 30.67 | 1,040 | -0.02(-0.06%) |
Apr 01, 2022 | 30.38 | 30.87 | 29.87 | 30.69 | 6,610 | +1.40(+4.79%) |
Mar 31, 2022 | 30.34 | 30.34 | 29.10 | 29.28 | 16,815 | -1.18(-3.87%) |
Mar 30, 2022 | 30.61 | 30.61 | 30.46 | 30.46 | 501 | -0.47(-1.51%) |
Mar 29, 2022 | 30.37 | 30.96 | 30.37 | 30.93 | 3,141 | +1.28(+4.32%) |
Mar 28, 2022 | 30.31 | 30.31 | 29.57 | 29.65 | 1,146 | -0.65(-2.16%) |
Mar 25, 2022 | 29.80 | 30.30 | 29.41 | 30.30 | 3,640 | +0.39(+1.31%) |
Mar 24, 2022 | 29.91 | 29.91 | 29.91 | 29.91 | 384 | +0.10(+0.33%) |
Mar 23, 2022 | 29.81 | 29.81 | 29.81 | 29.81 | 899 | +0.54(+1.84%) |
Mar 22, 2022 | 29.85 | 29.85 | 29.28 | 29.28 | 356 | +0.47(+1.63%) |
Mar 21, 2022 | 28.59 | 29.21 | 28.59 | 28.80 | 20,383 | -1.04(-3.50%) |
Mar 18, 2022 | 29.17 | 29.85 | 29.17 | 29.85 | 1,069 | +1.51(+5.31%) |
Mar 17, 2022 | 28.67 | 28.67 | 28.33 | 28.34 | 1,592 | +0.01(+0.03%) |
Mar 16, 2022 | 28.16 | 28.33 | 27.84 | 28.33 | 3,527 | +2.17(+8.30%) |
Mar 15, 2022 | 26.15 | 26.48 | 26.06 | 26.16 | 4,512 | +0.07(+0.28%) |
Mar 14, 2022 | 26.87 | 27.08 | 26.09 | 26.09 | 27,692 | -0.66(-2.48%) |
Mar 11, 2022 | 27.49 | 27.49 | 26.75 | 26.75 | 650 | -1.20(-4.29%) |
Mar 10, 2022 | 28.93 | 28.93 | 27.37 | 27.95 | 3,927 | -1.00(-3.45%) |
Mar 09, 2022 | 28.40 | 28.95 | 28.40 | 28.95 | 2,823 | +1.22(+4.38%) |
Mar 08, 2022 | 27.92 | 27.92 | 27.37 | 27.74 | 7,164 | +0.17(+0.60%) |
Mar 07, 2022 | 27.54 | 27.57 | 27.54 | 27.57 | 710 | -0.76(-2.70%) |
Mar 04, 2022 | 28.81 | 28.81 | 28.33 | 28.33 | 927 | -0.90(-3.08%) |
Mar 03, 2022 | 29.30 | 29.39 | 29.24 | 29.24 | 2,429 | -0.19(-0.64%) |
Mar 02, 2022 | 29.42 | 29.42 | 29.42 | 29.42 | 335 | +0.16(+0.54%) |