Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.50 | 28.94 | 28.34 | 28.69 | 369,521 | -0.01(-0.03%) |
May 27, 2022 | 28.18 | 28.81 | 28.18 | 28.70 | 230,428 | +0.78(+2.79%) |
May 26, 2022 | 27.73 | 28.21 | 27.54 | 27.92 | 258,977 | +0.25(+0.90%) |
May 25, 2022 | 27.42 | 27.91 | 27.29 | 27.67 | 165,268 | +0.28(+1.02%) |
May 24, 2022 | 27.53 | 27.53 | 26.93 | 27.39 | 151,209 | -0.32(-1.15%) |
May 23, 2022 | 27.81 | 28.19 | 27.40 | 27.71 | 288,048 | +0.11(+0.40%) |
May 20, 2022 | 28.23 | 28.23 | 26.91 | 27.60 | 197,407 | -0.37(-1.32%) |
May 19, 2022 | 27.77 | 28.29 | 27.08 | 27.97 | 261,954 | -0.05(-0.18%) |
May 18, 2022 | 28.24 | 28.79 | 27.82 | 28.02 | 325,156 | -0.37(-1.30%) |
May 17, 2022 | 27.27 | 28.68 | 27.20 | 28.39 | 323,625 | +1.69(+6.33%) |
May 16, 2022 | 26.28 | 27.08 | 26.18 | 26.70 | 239,221 | +0.33(+1.25%) |
May 13, 2022 | 25.70 | 26.50 | 25.63 | 26.37 | 305,774 | +0.93(+3.66%) |
May 12, 2022 | 25.04 | 25.87 | 24.84 | 25.44 | 360,340 | +0.37(+1.48%) |
May 11, 2022 | 25.42 | 26.24 | 25.02 | 25.07 | 274,131 | -0.29(-1.14%) |
May 10, 2022 | 26.03 | 26.03 | 24.85 | 25.36 | 312,375 | -0.33(-1.28%) |
May 09, 2022 | 27.48 | 27.88 | 25.49 | 25.69 | 496,385 | -2.05(-7.39%) |
May 06, 2022 | 29.33 | 29.33 | 27.54 | 27.74 | 352,290 | -1.70(-5.77%) |
May 05, 2022 | 29.84 | 30.03 | 28.86 | 29.44 | 376,670 | -1.29(-4.20%) |
May 04, 2022 | 28.59 | 31.36 | 28.19 | 30.73 | 558,190 | +1.54(+5.28%) |
May 03, 2022 | 29.09 | 29.65 | 28.86 | 29.19 | 257,187 | +0.00(+0.00%) |
May 02, 2022 | 29.16 | 29.84 | 28.42 | 29.19 | 392,378 | +0.03(+0.10%) |
Apr 29, 2022 | 29.93 | 30.10 | 28.93 | 29.16 | 316,465 | -0.89(-2.96%) |
Apr 28, 2022 | 30.43 | 30.43 | 28.95 | 30.05 | 194,633 | -0.05(-0.17%) |
Apr 27, 2022 | 30.74 | 31.03 | 30.00 | 30.10 | 241,414 | -0.71(-2.30%) |
Apr 26, 2022 | 30.94 | 31.47 | 30.41 | 30.81 | 329,615 | -0.54(-1.72%) |
Apr 25, 2022 | 30.39 | 31.44 | 30.21 | 31.35 | 389,706 | +0.84(+2.75%) |
Apr 22, 2022 | 31.99 | 31.99 | 30.43 | 30.51 | 216,835 | -1.75(-5.42%) |
Apr 21, 2022 | 32.85 | 33.23 | 32.26 | 32.26 | 245,572 | -0.42(-1.29%) |
Apr 20, 2022 | 32.28 | 33.17 | 32.26 | 32.68 | 254,733 | +0.65(+2.03%) |
Apr 19, 2022 | 30.96 | 32.51 | 30.95 | 32.03 | 284,761 | +1.06(+3.42%) |
Apr 18, 2022 | 31.60 | 31.96 | 30.65 | 30.97 | 248,710 | -0.96(-3.01%) |
Apr 14, 2022 | 32.20 | 32.24 | 31.79 | 31.93 | 187,956 | -0.18(-0.56%) |
Apr 13, 2022 | 31.89 | 32.36 | 31.52 | 32.11 | 258,067 | +0.32(+1.01%) |
Apr 12, 2022 | 31.91 | 32.24 | 31.51 | 31.79 | 289,666 | +0.01(+0.03%) |
Apr 11, 2022 | 32.76 | 32.95 | 31.73 | 31.78 | 376,900 | -1.42(-4.28%) |
Apr 08, 2022 | 33.82 | 33.82 | 33.14 | 33.20 | 318,996 | -0.61(-1.80%) |
Apr 07, 2022 | 33.48 | 34.06 | 33.48 | 33.81 | 301,877 | +0.05(+0.15%) |
Apr 06, 2022 | 33.16 | 33.88 | 32.98 | 33.76 | 321,589 | +0.24(+0.72%) |
Apr 05, 2022 | 33.74 | 34.16 | 33.36 | 33.52 | 262,572 | -0.08(-0.24%) |
Apr 04, 2022 | 34.57 | 34.57 | 32.92 | 33.60 | 306,635 | -1.08(-3.11%) |
Apr 01, 2022 | 33.57 | 34.83 | 33.57 | 34.68 | 367,355 | +1.18(+3.52%) |
Mar 31, 2022 | 33.44 | 33.81 | 33.37 | 33.50 | 237,624 | -0.13(-0.39%) |
Mar 30, 2022 | 33.87 | 34.31 | 33.39 | 33.63 | 169,180 | -0.12(-0.36%) |
Mar 29, 2022 | 34.09 | 34.54 | 33.60 | 33.75 | 292,643 | +0.06(+0.18%) |
Mar 28, 2022 | 33.15 | 33.74 | 33.15 | 33.69 | 455,572 | +0.58(+1.75%) |
Mar 25, 2022 | 32.69 | 33.36 | 32.45 | 33.11 | 289,308 | +0.59(+1.81%) |
Mar 24, 2022 | 32.57 | 32.67 | 32.24 | 32.52 | 324,118 | +0.19(+0.59%) |
Mar 23, 2022 | 32.29 | 32.80 | 31.91 | 32.33 | 370,971 | -0.14(-0.43%) |
Mar 22, 2022 | 32.32 | 32.75 | 32.04 | 32.47 | 528,754 | +0.31(+0.96%) |
Mar 21, 2022 | 32.40 | 32.99 | 31.88 | 32.16 | 317,250 | -0.34(-1.05%) |
Mar 18, 2022 | 32.77 | 32.98 | 32.30 | 32.50 | 529,316 | -0.35(-1.07%) |
Mar 17, 2022 | 31.94 | 33.19 | 31.70 | 32.85 | 450,790 | +0.66(+2.05%) |
Mar 16, 2022 | 32.15 | 32.49 | 31.64 | 32.19 | 481,566 | +0.44(+1.39%) |
Mar 15, 2022 | 31.63 | 31.93 | 31.19 | 31.75 | 322,467 | +0.45(+1.44%) |
Mar 14, 2022 | 31.85 | 32.11 | 31.09 | 31.30 | 356,436 | -0.41(-1.29%) |
Mar 11, 2022 | 32.53 | 32.81 | 31.56 | 31.71 | 273,941 | -0.69(-2.13%) |
Mar 10, 2022 | 32.32 | 32.72 | 31.94 | 32.40 | 310,286 | -0.45(-1.37%) |
Mar 09, 2022 | 33.01 | 33.16 | 32.70 | 32.85 | 372,287 | +0.27(+0.83%) |
Mar 08, 2022 | 34.01 | 34.06 | 32.43 | 32.58 | 437,780 | -1.67(-4.88%) |
Mar 07, 2022 | 34.91 | 34.91 | 34.11 | 34.25 | 192,706 | -0.50(-1.44%) |
Mar 04, 2022 | 34.07 | 34.94 | 34.07 | 34.75 | 365,667 | +0.25(+0.72%) |
Mar 03, 2022 | 34.79 | 34.79 | 33.88 | 34.50 | 568,517 | -0.11(-0.32%) |
Mar 02, 2022 | 35.16 | 35.63 | 34.42 | 34.61 | 340,684 | -0.32(-0.92%) |