Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.04 | 1,134 | +0.32(+1.16%) | |||
May 27, 2022 | 26.86 | 27.97 | 26.86 | 27.72 | 5,049 | +0.49(+1.79%) |
May 26, 2022 | 27.39 | 27.62 | 27.23 | 27.23 | 7,461 | +0.18(+0.67%) |
May 25, 2022 | 27.27 | 27.36 | 27.05 | 27.05 | 3,533 | +0.32(+1.18%) |
May 24, 2022 | 26.89 | 27.49 | 26.74 | 26.74 | 6,960 | -0.32(-1.19%) |
May 23, 2022 | 27.15 | 27.59 | 26.27 | 27.06 | 15,038 | +0.03(+0.10%) |
May 20, 2022 | 26.76 | 27.52 | 26.76 | 27.03 | 6,426 | -0.17(-0.64%) |
May 19, 2022 | 27.26 | 27.63 | 25.81 | 27.20 | 11,411 | -0.02(-0.07%) |
May 18, 2022 | 27.42 | 27.95 | 27.22 | 27.22 | 7,556 | -0.68(-2.44%) |
May 16, 2022 | 27.90 | 187 | -0.46(-1.62%) | |||
May 13, 2022 | 28.53 | 28.53 | 28.36 | 28.36 | 2,809 | -0.17(-0.58%) |
May 11, 2022 | 28.53 | 47 | -0.28(-0.96%) | |||
May 09, 2022 | 28.81 | 515 | -0.14(-0.48%) | |||
May 06, 2022 | 29.15 | 29.15 | 28.53 | 28.94 | 2,976 | +0.07(+0.26%) |
May 05, 2022 | 29.14 | 29.26 | 28.53 | 28.87 | 6,069 | -0.16(-0.54%) |
May 04, 2022 | 28.88 | 29.11 | 28.61 | 29.03 | 8,194 | -0.13(-0.44%) |
May 03, 2022 | 28.90 | 29.38 | 28.78 | 29.15 | 3,841 | +0.00(+0.00%) |
May 02, 2022 | 29.20 | 29.47 | 28.64 | 29.15 | 32,137 | -0.38(-1.30%) |
Apr 29, 2022 | 29.15 | 29.83 | 28.88 | 29.54 | 5,758 | +0.25(+0.84%) |
Apr 28, 2022 | 29.69 | 29.86 | 29.29 | 29.29 | 1,013 | -0.55(-1.83%) |
Apr 27, 2022 | 29.38 | 29.84 | 29.38 | 29.84 | 25,773 | -0.01(-0.03%) |
Apr 26, 2022 | 30.07 | 30.29 | 29.17 | 29.85 | 7,120 | -0.87(-2.82%) |
Apr 25, 2022 | 30.71 | 30.71 | 30.71 | 30.71 | 850 | +0.20(+0.66%) |
Apr 20, 2022 | 30.51 | 163 | -0.18(-0.59%) | |||
Apr 19, 2022 | 30.05 | 30.69 | 30.05 | 30.69 | 10,772 | +0.52(+1.72%) |
Apr 14, 2022 | 30.17 | 516 | +0.12(+0.39%) | |||
Apr 13, 2022 | 29.78 | 30.06 | 29.78 | 30.06 | 731 | +0.06(+0.21%) |
Apr 12, 2022 | 30.29 | 30.34 | 29.62 | 29.99 | 6,347 | -0.25(-0.81%) |
Apr 11, 2022 | 30.26 | 30.74 | 30.08 | 30.24 | 5,875 | -0.56(-1.80%) |
Apr 08, 2022 | 30.37 | 30.79 | 30.11 | 30.79 | 1,623 | +0.27(+0.90%) |
Apr 07, 2022 | 30.52 | 30.52 | 30.52 | 30.52 | 377 | +0.00(+0.00%) |
Apr 06, 2022 | 30.66 | 30.90 | 30.52 | 30.52 | 746 | -0.36(-1.18%) |
Apr 05, 2022 | 30.89 | 30.89 | 30.52 | 30.89 | 2,735 | -0.06(-0.21%) |
Apr 04, 2022 | 30.95 | 30.95 | 30.95 | 30.95 | 411 | +0.10(+0.32%) |
Apr 01, 2022 | 30.85 | 30.85 | 30.85 | 30.85 | 803 | +0.12(+0.39%) |
Mar 30, 2022 | 30.73 | 265 | -0.53(-1.69%) | |||
Mar 29, 2022 | 31.26 | 31.26 | 31.26 | 31.26 | 487 | -0.49(-1.55%) |
Mar 28, 2022 | 31.61 | 31.80 | 30.99 | 31.75 | 1,088 | +0.09(+0.29%) |
Mar 25, 2022 | 31.66 | 31.77 | 31.66 | 31.66 | 1,746 | +0.05(+0.17%) |
Mar 24, 2022 | 31.61 | 31.61 | 31.57 | 31.61 | 1,467 | +0.18(+0.58%) |
Mar 23, 2022 | 31.52 | 31.88 | 31.42 | 31.42 | 4,386 | -0.10(-0.32%) |
Mar 22, 2022 | 31.02 | 31.52 | 31.02 | 31.52 | 891 | +0.38(+1.23%) |
Mar 21, 2022 | 30.98 | 31.14 | 30.52 | 31.14 | 1,865 | +0.16(+0.53%) |
Mar 18, 2022 | 30.98 | 30.98 | 30.96 | 30.98 | 5,483 | +0.04(+0.12%) |
Mar 17, 2022 | 30.93 | 30.95 | 30.53 | 30.94 | 1,143 | +0.25(+0.80%) |
Mar 16, 2022 | 31.16 | 31.16 | 30.69 | 30.69 | 1,954 | -0.01(-0.03%) |
Mar 15, 2022 | 31.04 | 31.04 | 30.70 | 30.70 | 2,570 | -0.05(-0.15%) |
Mar 14, 2022 | 30.96 | 31.07 | 30.75 | 30.75 | 2,497 | -0.22(-0.71%) |
Mar 11, 2022 | 30.52 | 30.97 | 30.52 | 30.97 | 840 | -0.05(-0.18%) |
Mar 10, 2022 | 30.98 | 31.02 | 30.98 | 31.02 | 964 | +0.04(+0.12%) |
Mar 09, 2022 | 31.42 | 31.43 | 30.99 | 30.99 | 2,048 | +0.01(+0.03%) |
Mar 08, 2022 | 30.61 | 31.02 | 30.61 | 30.98 | 3,001 | -0.07(-0.23%) |
Mar 07, 2022 | 31.84 | 31.89 | 31.05 | 31.05 | 2,326 | +0.21(+0.69%) |
Mar 03, 2022 | 30.84 | 147 | +0.45(+1.49%) | |||
Mar 02, 2022 | 30.38 | 30.38 | 30.38 | 30.38 | 418 | +0.30(+1.00%) |