Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.63 | 29.76 | 29.41 | 29.61 | 26,507 | -0.16(-0.54%) |
May 27, 2022 | 29.36 | 29.78 | 29.36 | 29.77 | 6,217 | +0.51(+1.74%) |
May 26, 2022 | 29.18 | 29.39 | 29.16 | 29.26 | 62,864 | +0.61(+2.13%) |
May 25, 2022 | 28.05 | 28.79 | 28.05 | 28.65 | 11,166 | +0.62(+2.20%) |
May 24, 2022 | 27.91 | 28.14 | 27.55 | 28.03 | 49,267 | -0.26(-0.90%) |
May 23, 2022 | 28.20 | 28.45 | 27.98 | 28.29 | 27,886 | +0.43(+1.54%) |
May 20, 2022 | 28.25 | 28.25 | 27.42 | 27.86 | 207,418 | -0.04(-0.14%) |
May 19, 2022 | 27.89 | 28.26 | 27.78 | 27.90 | 40,187 | -0.25(-0.89%) |
May 18, 2022 | 28.63 | 28.64 | 27.96 | 28.15 | 13,498 | -0.76(-2.63%) |
May 17, 2022 | 28.58 | 28.94 | 28.48 | 28.91 | 27,941 | +0.81(+2.88%) |
May 16, 2022 | 28.06 | 28.26 | 27.82 | 28.10 | 12,318 | -0.05(-0.19%) |
May 13, 2022 | 28.10 | 28.38 | 28.08 | 28.15 | 9,156 | +0.35(+1.27%) |
May 12, 2022 | 27.49 | 27.81 | 27.30 | 27.80 | 31,944 | +0.16(+0.58%) |
May 11, 2022 | 27.99 | 28.50 | 27.62 | 27.64 | 53,343 | -0.34(-1.22%) |
May 10, 2022 | 28.57 | 28.59 | 27.55 | 27.98 | 31,734 | -0.32(-1.13%) |
May 09, 2022 | 28.48 | 28.63 | 28.18 | 28.30 | 46,399 | -0.46(-1.60%) |
May 06, 2022 | 28.91 | 28.97 | 28.50 | 28.76 | 31,933 | -0.25(-0.86%) |
May 05, 2022 | 29.62 | 29.62 | 28.65 | 29.01 | 75,171 | -0.83(-2.78%) |
May 04, 2022 | 29.27 | 29.88 | 29.01 | 29.84 | 33,576 | +0.73(+2.49%) |
May 03, 2022 | 28.78 | 29.24 | 28.73 | 29.11 | 21,263 | +0.36(+1.27%) |
May 02, 2022 | 28.56 | 28.88 | 28.25 | 28.75 | 41,794 | +0.20(+0.70%) |
Apr 29, 2022 | 29.15 | 29.34 | 28.47 | 28.55 | 21,037 | -0.71(-2.43%) |
Apr 28, 2022 | 28.93 | 29.33 | 28.57 | 29.26 | 30,377 | +0.56(+1.95%) |
Apr 27, 2022 | 28.80 | 29.01 | 28.60 | 28.70 | 45,455 | -0.05(-0.17%) |
Apr 26, 2022 | 29.29 | 29.30 | 28.75 | 28.75 | 26,911 | -0.66(-2.24%) |
Apr 25, 2022 | 29.18 | 29.49 | 28.71 | 29.41 | 46,450 | -0.06(-0.20%) |
Apr 22, 2022 | 29.97 | 30.07 | 29.44 | 29.47 | 15,886 | -0.75(-2.48%) |
Apr 21, 2022 | 31.00 | 31.00 | 30.17 | 30.22 | 16,795 | -0.46(-1.50%) |
Apr 20, 2022 | 30.71 | 30.90 | 30.66 | 30.68 | 18,085 | +0.26(+0.85%) |
Apr 19, 2022 | 29.81 | 30.48 | 29.81 | 30.42 | 23,990 | +0.65(+2.18%) |
Apr 18, 2022 | 29.58 | 29.85 | 29.58 | 29.77 | 23,487 | +0.11(+0.37%) |
Apr 14, 2022 | 29.77 | 29.95 | 29.63 | 29.66 | 33,380 | -0.13(-0.44%) |
Apr 13, 2022 | 29.29 | 29.84 | 29.29 | 29.79 | 36,877 | +0.48(+1.64%) |
Apr 12, 2022 | 29.43 | 29.83 | 29.23 | 29.31 | 28,943 | +0.07(+0.24%) |
Apr 11, 2022 | 29.15 | 29.73 | 29.15 | 29.24 | 27,399 | -0.04(-0.14%) |
Apr 08, 2022 | 29.42 | 29.63 | 29.22 | 29.28 | 31,322 | -0.04(-0.14%) |
Apr 07, 2022 | 29.50 | 29.50 | 29.02 | 29.32 | 46,333 | -0.20(-0.67%) |
Apr 06, 2022 | 29.73 | 29.77 | 29.44 | 29.52 | 386,669 | -0.39(-1.30%) |
Apr 05, 2022 | 30.52 | 30.69 | 29.89 | 29.91 | 27,195 | -0.62(-2.04%) |
Apr 04, 2022 | 30.59 | 30.61 | 30.27 | 30.53 | 41,947 | -0.23(-0.75%) |
Apr 01, 2022 | 30.84 | 30.97 | 30.50 | 30.76 | 24,491 | +0.05(+0.16%) |
Mar 31, 2022 | 31.18 | 31.20 | 30.66 | 30.71 | 18,064 | -0.45(-1.44%) |
Mar 30, 2022 | 31.82 | 31.88 | 31.02 | 31.16 | 22,528 | -0.63(-1.98%) |
Mar 29, 2022 | 31.46 | 31.83 | 31.46 | 31.79 | 31,752 | +0.59(+1.89%) |
Mar 28, 2022 | 31.46 | 31.46 | 30.94 | 31.20 | 44,412 | -0.37(-1.17%) |
Mar 25, 2022 | 31.21 | 31.57 | 31.18 | 31.57 | 17,024 | +0.41(+1.32%) |
Mar 24, 2022 | 31.07 | 31.17 | 30.88 | 31.16 | 43,953 | +0.20(+0.65%) |
Mar 23, 2022 | 31.54 | 31.54 | 30.96 | 30.96 | 19,930 | -0.73(-2.30%) |
Mar 22, 2022 | 31.77 | 32.05 | 31.49 | 31.69 | 41,318 | +0.17(+0.54%) |
Mar 21, 2022 | 31.71 | 32.00 | 31.33 | 31.52 | 16,716 | -0.08(-0.25%) |
Mar 18, 2022 | 31.50 | 31.62 | 31.08 | 31.60 | 30,641 | +0.00(+0.00%) |
Mar 17, 2022 | 31.34 | 31.68 | 31.16 | 31.60 | 24,006 | +0.04(+0.13%) |
Mar 16, 2022 | 31.15 | 31.56 | 31.01 | 31.56 | 81,459 | +0.72(+2.33%) |
Mar 15, 2022 | 30.86 | 30.89 | 30.51 | 30.84 | 245,880 | +0.17(+0.55%) |
Mar 14, 2022 | 31.00 | 31.02 | 30.55 | 30.67 | 20,073 | -0.10(-0.32%) |
Mar 11, 2022 | 31.03 | 31.19 | 30.76 | 30.77 | 42,585 | -0.09(-0.29%) |
Mar 10, 2022 | 30.44 | 30.91 | 30.86 | 25,159 | +0.10(+0.33%) | |
Mar 09, 2022 | 30.79 | 30.95 | 30.66 | 30.76 | 30,233 | +0.63(+2.09%) |
Mar 08, 2022 | 30.19 | 30.83 | 30.05 | 30.13 | 42,910 | +0.03(+0.10%) |
Mar 07, 2022 | 30.88 | 30.97 | 30.07 | 30.10 | 121,856 | -0.81(-2.62%) |
Mar 04, 2022 | 31.17 | 31.17 | 30.69 | 30.91 | 53,160 | -0.61(-1.94%) |
Mar 03, 2022 | 31.55 | 31.66 | 31.21 | 31.52 | 28,958 | -0.00(-0.01%) |
Mar 02, 2022 | 30.62 | 31.69 | 30.62 | 31.52 | 34,530 | +1.10(+3.63%) |