Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.05 | 29.62 | 28.84 | 29.36 | 74,773 | +0.12(+0.41%) |
May 27, 2022 | 29.10 | 29.24 | 28.94 | 29.24 | 34,486 | +0.28(+0.98%) |
May 26, 2022 | 29.00 | 29.24 | 28.80 | 28.96 | 37,092 | +0.19(+0.67%) |
May 25, 2022 | 28.69 | 29.09 | 28.59 | 28.77 | 63,824 | +0.06(+0.22%) |
May 24, 2022 | 28.39 | 28.78 | 28.07 | 28.70 | 51,623 | +0.22(+0.77%) |
May 23, 2022 | 28.31 | 28.77 | 28.13 | 28.49 | 172,326 | +0.38(+1.36%) |
May 20, 2022 | 27.79 | 28.13 | 27.58 | 28.10 | 106,976 | +0.36(+1.31%) |
May 19, 2022 | 28.26 | 28.43 | 27.73 | 27.74 | 102,991 | -0.79(-2.78%) |
May 18, 2022 | 28.32 | 28.61 | 28.07 | 28.53 | 102,565 | +0.09(+0.32%) |
May 17, 2022 | 27.88 | 28.45 | 27.88 | 28.44 | 43,774 | +0.68(+2.46%) |
May 16, 2022 | 27.76 | 27.98 | 27.54 | 27.76 | 57,743 | -0.08(-0.29%) |
May 13, 2022 | 28.13 | 28.16 | 27.61 | 27.84 | 84,764 | -0.21(-0.75%) |
May 12, 2022 | 28.09 | 28.22 | 27.61 | 28.05 | 100,968 | -0.16(-0.58%) |
May 11, 2022 | 28.35 | 28.70 | 28.11 | 28.21 | 48,308 | -0.05(-0.16%) |
May 10, 2022 | 29.03 | 29.20 | 28.03 | 28.26 | 101,371 | -0.58(-2.02%) |
May 09, 2022 | 28.57 | 29.09 | 28.43 | 28.84 | 81,711 | +0.03(+0.10%) |
May 06, 2022 | 29.00 | 29.00 | 28.37 | 28.81 | 63,225 | -0.20(-0.69%) |
May 05, 2022 | 29.01 | 29.24 | 28.48 | 29.01 | 70,736 | -0.22(-0.75%) |
May 04, 2022 | 28.55 | 29.26 | 28.46 | 29.23 | 87,805 | +0.69(+2.43%) |
May 03, 2022 | 28.57 | 28.80 | 28.33 | 28.54 | 81,070 | -0.11(-0.38%) |
May 02, 2022 | 28.53 | 28.84 | 28.34 | 28.65 | 109,443 | +0.26(+0.90%) |
Apr 29, 2022 | 28.87 | 28.95 | 28.25 | 28.39 | 69,647 | -0.62(-2.14%) |
Apr 28, 2022 | 28.47 | 29.02 | 28.14 | 29.01 | 73,589 | +0.77(+2.74%) |
Apr 27, 2022 | 28.67 | 28.77 | 28.17 | 28.24 | 61,369 | -0.45(-1.56%) |
Apr 26, 2022 | 29.06 | 29.39 | 28.58 | 28.69 | 83,238 | -0.48(-1.66%) |
Apr 25, 2022 | 28.95 | 29.27 | 28.67 | 29.17 | 74,037 | +0.30(+1.04%) |
Apr 22, 2022 | 29.51 | 29.88 | 28.86 | 28.87 | 67,842 | -0.98(-3.30%) |
Apr 21, 2022 | 29.23 | 29.85 | 28.72 | 29.85 | 76,328 | +0.83(+2.86%) |
Apr 20, 2022 | 28.95 | 29.52 | 28.84 | 29.02 | 42,476 | +0.22(+0.76%) |
Apr 19, 2022 | 28.34 | 28.96 | 28.34 | 28.80 | 64,528 | +0.45(+1.58%) |
Apr 18, 2022 | 28.00 | 28.38 | 27.99 | 28.36 | 75,515 | +0.31(+1.10%) |
Apr 14, 2022 | 28.13 | 28.84 | 27.97 | 28.05 | 44,148 | -0.13(-0.45%) |
Apr 13, 2022 | 27.94 | 28.27 | 27.94 | 28.18 | 58,328 | +0.20(+0.72%) |
Apr 12, 2022 | 28.21 | 28.49 | 27.97 | 27.98 | 78,267 | -0.29(-1.03%) |
Apr 11, 2022 | 28.22 | 28.59 | 28.15 | 28.27 | 65,928 | +0.06(+0.23%) |
Apr 08, 2022 | 28.09 | 28.33 | 27.95 | 28.20 | 68,364 | +0.10(+0.36%) |
Apr 07, 2022 | 28.55 | 28.55 | 27.89 | 28.10 | 96,548 | -0.41(-1.44%) |
Apr 06, 2022 | 28.99 | 29.01 | 28.43 | 28.51 | 96,314 | -0.40(-1.39%) |
Apr 05, 2022 | 29.07 | 29.14 | 28.79 | 28.91 | 84,455 | -0.05(-0.19%) |
Apr 04, 2022 | 29.46 | 29.46 | 28.89 | 28.97 | 65,490 | -0.56(-1.88%) |
Apr 01, 2022 | 29.31 | 29.62 | 29.06 | 29.52 | 125,792 | +0.42(+1.44%) |
Mar 31, 2022 | 29.19 | 29.37 | 28.97 | 29.11 | 107,643 | -0.16(-0.53%) |
Mar 30, 2022 | 29.94 | 30.04 | 29.10 | 29.26 | 64,498 | -0.59(-1.98%) |
Mar 29, 2022 | 29.63 | 30.01 | 29.42 | 29.85 | 82,260 | +0.39(+1.33%) |
Mar 28, 2022 | 29.62 | 29.63 | 29.29 | 29.46 | 64,682 | -0.26(-0.86%) |
Mar 25, 2022 | 29.64 | 29.96 | 29.62 | 29.72 | 55,864 | +0.23(+0.77%) |
Mar 24, 2022 | 29.42 | 29.52 | 29.09 | 29.49 | 58,053 | +0.14(+0.47%) |
Mar 23, 2022 | 29.68 | 29.75 | 29.16 | 29.35 | 80,782 | -0.44(-1.47%) |
Mar 22, 2022 | 29.99 | 30.17 | 29.68 | 29.79 | 61,736 | -0.05(-0.18%) |
Mar 21, 2022 | 29.93 | 30.15 | 29.61 | 29.84 | 85,086 | -0.10(-0.33%) |
Mar 18, 2022 | 29.92 | 30.45 | 29.35 | 29.94 | 184,510 | -0.09(-0.30%) |
Mar 17, 2022 | 30.38 | 30.38 | 29.99 | 30.04 | 58,261 | -0.49(-1.61%) |
Mar 16, 2022 | 30.14 | 30.70 | 30.14 | 30.53 | 101,646 | +0.07(+0.24%) |
Mar 15, 2022 | 30.96 | 30.96 | 30.32 | 30.45 | 75,296 | -0.32(-1.04%) |
Mar 14, 2022 | 31.09 | 31.11 | 30.67 | 30.77 | 59,623 | +0.05(+0.15%) |
Mar 11, 2022 | 30.69 | 30.90 | 30.43 | 30.73 | 64,051 | +0.20(+0.66%) |
Mar 10, 2022 | 30.15 | 30.57 | 29.82 | 30.53 | 67,127 | +0.53(+1.76%) |
Mar 09, 2022 | 30.35 | 30.47 | 29.94 | 30.00 | 59,291 | +0.05(+0.18%) |
Mar 08, 2022 | 30.35 | 30.66 | 29.93 | 29.94 | 101,682 | -0.28(-0.93%) |
Mar 07, 2022 | 30.39 | 30.61 | 30.19 | 30.23 | 160,271 | -0.26(-0.87%) |
Mar 04, 2022 | 30.42 | 30.57 | 30.08 | 30.49 | 86,269 | -0.28(-0.92%) |
Mar 03, 2022 | 30.82 | 31.11 | 30.55 | 30.77 | 54,449 | -0.05(-0.15%) |
Mar 02, 2022 | 30.19 | 31.02 | 30.19 | 30.82 | 62,228 | +0.79(+2.64%) |