Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.95 | 28.95 | 28.58 | 28.71 | 47,166 | +0.54(+1.92%) |
May 27, 2022 | 28.16 | 28.23 | 27.91 | 28.17 | 107,096 | +0.51(+1.84%) |
May 26, 2022 | 27.53 | 27.96 | 27.46 | 27.66 | 214,445 | +0.33(+1.21%) |
May 25, 2022 | 27.44 | 27.57 | 26.75 | 27.33 | 104,585 | -0.04(-0.15%) |
May 24, 2022 | 27.39 | 27.49 | 27.16 | 27.37 | 243,048 | -0.53(-1.90%) |
May 23, 2022 | 27.84 | 28.04 | 27.73 | 27.90 | 187,916 | +0.07(+0.25%) |
May 20, 2022 | 28.00 | 28.00 | 27.44 | 27.83 | 66,512 | +0.25(+0.91%) |
May 19, 2022 | 27.45 | 27.65 | 27.30 | 27.58 | 121,825 | +0.33(+1.21%) |
May 18, 2022 | 27.78 | 27.82 | 27.19 | 27.25 | 115,720 | -0.68(-2.43%) |
May 17, 2022 | 28.11 | 28.11 | 27.79 | 27.93 | 42,221 | +0.65(+2.38%) |
May 16, 2022 | 27.37 | 27.41 | 27.14 | 27.28 | 74,063 | +0.00(+0.00%) |
May 13, 2022 | 26.96 | 27.30 | 26.96 | 27.28 | 41,179 | +0.75(+2.81%) |
May 12, 2022 | 26.27 | 26.77 | 26.27 | 26.53 | 50,014 | -0.12(-0.43%) |
May 11, 2022 | 27.17 | 27.18 | 26.64 | 26.65 | 52,455 | -0.20(-0.74%) |
May 10, 2022 | 26.96 | 26.98 | 26.60 | 26.85 | 103,032 | +0.16(+0.60%) |
May 09, 2022 | 27.00 | 27.10 | 26.62 | 26.69 | 156,209 | -0.76(-2.77%) |
May 06, 2022 | 27.36 | 27.68 | 27.16 | 27.45 | 115,797 | -0.27(-0.97%) |
May 05, 2022 | 28.32 | 28.32 | 27.49 | 27.72 | 90,338 | -1.03(-3.58%) |
May 04, 2022 | 28.12 | 28.83 | 27.99 | 28.75 | 156,348 | +0.32(+1.13%) |
May 03, 2022 | 28.26 | 28.45 | 28.23 | 28.43 | 43,902 | +0.20(+0.71%) |
May 02, 2022 | 28.23 | 28.30 | 27.89 | 28.23 | 50,825 | -0.07(-0.25%) |
Apr 29, 2022 | 28.66 | 28.72 | 28.25 | 28.30 | 126,388 | +0.21(+0.74%) |
Apr 28, 2022 | 27.95 | 28.16 | 27.72 | 28.09 | 233,880 | +0.43(+1.57%) |
Apr 27, 2022 | 27.81 | 27.99 | 27.66 | 27.66 | 99,448 | +0.16(+0.58%) |
Apr 26, 2022 | 27.82 | 27.90 | 27.44 | 27.50 | 103,219 | -0.55(-1.96%) |
Apr 25, 2022 | 27.72 | 28.13 | 27.72 | 28.05 | 130,200 | -0.28(-0.99%) |
Apr 22, 2022 | 28.72 | 28.80 | 28.27 | 28.33 | 120,769 | -0.17(-0.60%) |
Apr 21, 2022 | 28.88 | 28.96 | 28.42 | 28.50 | 91,051 | -0.50(-1.72%) |
Apr 20, 2022 | 29.45 | 29.45 | 29.00 | 29.00 | 450,533 | -0.19(-0.65%) |
Apr 19, 2022 | 29.14 | 29.34 | 29.10 | 29.19 | 252,700 | -0.24(-0.82%) |
Apr 18, 2022 | 29.45 | 29.61 | 29.36 | 29.43 | 121,171 | -0.26(-0.88%) |
Apr 14, 2022 | 29.77 | 29.90 | 29.68 | 29.69 | 97,206 | -0.45(-1.51%) |
Apr 13, 2022 | 30.07 | 30.23 | 29.94 | 30.14 | 57,184 | +0.29(+0.99%) |
Apr 12, 2022 | 29.88 | 30.18 | 29.79 | 29.85 | 79,200 | +0.02(+0.07%) |
Apr 11, 2022 | 30.00 | 30.17 | 29.75 | 29.83 | 70,377 | -0.49(-1.62%) |
Apr 08, 2022 | 30.19 | 30.46 | 30.07 | 30.32 | 110,180 | +0.15(+0.50%) |
Apr 07, 2022 | 30.19 | 30.26 | 29.90 | 30.17 | 222,169 | -0.29(-0.95%) |
Apr 06, 2022 | 30.70 | 30.70 | 30.23 | 30.46 | 77,871 | -0.51(-1.65%) |
Apr 05, 2022 | 31.25 | 31.27 | 30.87 | 30.97 | 18,180 | -0.55(-1.74%) |
Apr 04, 2022 | 31.26 | 31.52 | 31.18 | 31.52 | 44,248 | +0.57(+1.84%) |
Apr 01, 2022 | 30.93 | 31.02 | 30.65 | 30.95 | 40,090 | +0.49(+1.61%) |
Mar 31, 2022 | 30.65 | 30.69 | 30.46 | 30.46 | 38,510 | -0.19(-0.62%) |
Mar 30, 2022 | 31.02 | 31.10 | 30.65 | 30.65 | 61,178 | -0.35(-1.13%) |
Mar 29, 2022 | 31.12 | 31.12 | 30.70 | 31.00 | 35,649 | +0.51(+1.67%) |
Mar 28, 2022 | 30.29 | 30.55 | 30.02 | 30.49 | 99,203 | +0.34(+1.13%) |
Mar 25, 2022 | 30.11 | 30.32 | 30.02 | 30.15 | 115,496 | -0.47(-1.53%) |
Mar 24, 2022 | 30.16 | 30.66 | 30.16 | 30.62 | 19,645 | +0.23(+0.76%) |
Mar 23, 2022 | 30.38 | 30.72 | 30.33 | 30.39 | 122,698 | -0.33(-1.07%) |
Mar 22, 2022 | 30.41 | 30.75 | 30.41 | 30.72 | 118,213 | +0.64(+2.13%) |
Mar 21, 2022 | 30.24 | 30.24 | 29.92 | 30.08 | 32,987 | -0.45(-1.47%) |
Mar 18, 2022 | 29.90 | 30.69 | 29.88 | 30.53 | 14,834 | +0.50(+1.67%) |
Mar 17, 2022 | 30.19 | 30.19 | 29.73 | 30.03 | 40,240 | -0.25(-0.83%) |
Mar 16, 2022 | 29.24 | 30.44 | 29.16 | 30.28 | 39,557 | +2.16(+7.68%) |
Mar 15, 2022 | 27.71 | 28.18 | 27.56 | 28.12 | 40,593 | +0.09(+0.32%) |
Mar 14, 2022 | 28.24 | 28.58 | 27.88 | 28.03 | 58,774 | -0.65(-2.25%) |
Mar 11, 2022 | 29.09 | 29.14 | 28.61 | 28.68 | 51,333 | -0.52(-1.79%) |
Mar 10, 2022 | 29.29 | 29.35 | 29.00 | 29.20 | 26,593 | -0.36(-1.22%) |
Mar 09, 2022 | 29.25 | 29.74 | 29.18 | 29.56 | 56,831 | +0.70(+2.43%) |
Mar 08, 2022 | 28.74 | 29.23 | 28.58 | 28.86 | 66,301 | +0.27(+0.94%) |
Mar 07, 2022 | 29.17 | 29.49 | 28.59 | 28.59 | 75,923 | -1.32(-4.41%) |
Mar 04, 2022 | 29.97 | 29.97 | 29.53 | 29.91 | 191,805 | -0.58(-1.90%) |
Mar 03, 2022 | 31.42 | 34.37 | 30.29 | 30.49 | 89,268 | -0.36(-1.17%) |
Mar 02, 2022 | 30.68 | 32.40 | 30.04 | 30.85 | 93,993 | +0.12(+0.39%) |