Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.78 | 28.78 | 28.78 | 28.78 | 128 | -0.08(-0.29%) |
May 27, 2022 | 28.71 | 28.86 | 28.71 | 28.86 | 156 | +0.20(+0.71%) |
May 26, 2022 | 28.59 | 28.66 | 28.59 | 28.66 | 209 | +0.24(+0.83%) |
May 25, 2022 | 28.42 | 28.42 | 28.41 | 28.42 | 3,002 | +0.16(+0.57%) |
May 24, 2022 | 28.27 | 28.27 | 28.27 | 28.27 | 4 | -0.03(-0.11%) |
May 23, 2022 | 28.30 | 28.30 | 28.30 | 28.30 | 20 | +0.01(+0.03%) |
May 20, 2022 | 28.29 | 28.29 | 28.29 | 28.29 | 3 | +0.02(+0.06%) |
May 19, 2022 | 28.27 | 28.27 | 28.27 | 28.27 | 4 | +0.01(+0.04%) |
May 18, 2022 | 28.26 | 28.26 | 28.26 | 28.26 | 103 | -0.19(-0.67%) |
May 17, 2022 | 28.45 | 28.45 | 28.45 | 28.45 | 4 | +0.03(+0.10%) |
May 16, 2022 | 28.45 | 28.45 | 28.42 | 28.42 | 520 | -0.03(-0.12%) |
May 13, 2022 | 28.46 | 28.46 | 28.46 | 28.46 | 100 | +0.14(+0.50%) |
May 12, 2022 | 28.49 | 28.49 | 28.31 | 28.31 | 453 | -0.18(-0.64%) |
May 11, 2022 | 28.68 | 28.71 | 28.49 | 28.49 | 9,234 | -0.20(-0.70%) |
May 10, 2022 | 28.83 | 28.83 | 28.67 | 28.70 | 13,401 | +0.03(+0.09%) |
May 09, 2022 | 28.73 | 28.73 | 28.67 | 28.67 | 106 | -0.23(-0.81%) |
May 06, 2022 | 28.90 | 28.90 | 28.90 | 28.90 | 100 | -0.11(-0.36%) |
May 05, 2022 | 29.05 | 29.05 | 28.99 | 29.01 | 2,205 | -0.21(-0.72%) |
May 04, 2022 | 29.10 | 29.22 | 29.09 | 29.22 | 464 | +0.14(+0.48%) |
May 03, 2022 | 29.06 | 29.08 | 29.06 | 29.08 | 989 | +0.06(+0.21%) |
May 02, 2022 | 29.02 | 29.02 | 29.02 | 29.02 | 2 | -0.16(-0.55%) |
Apr 29, 2022 | 29.25 | 29.25 | 29.18 | 29.18 | 921 | -0.22(-0.74%) |
Apr 28, 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 19 | +0.06(+0.20%) |
Apr 27, 2022 | 29.40 | 29.40 | 29.34 | 29.34 | 1,138 | -0.04(-0.14%) |
Apr 26, 2022 | 29.38 | 29.38 | 29.38 | 29.38 | 42 | -0.12(-0.40%) |
Apr 25, 2022 | 29.46 | 29.50 | 29.46 | 29.50 | 1,168 | +0.04(+0.14%) |
Apr 22, 2022 | 29.50 | 29.50 | 29.45 | 29.46 | 1,683 | -0.06(-0.21%) |
Apr 21, 2022 | 29.52 | 29.52 | 29.52 | 29.52 | 542 | -0.08(-0.27%) |
Apr 20, 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 379 | +0.03(+0.10%) |
Apr 19, 2022 | 29.59 | 29.59 | 29.57 | 29.57 | 3,019 | +0.01(+0.03%) |
Apr 18, 2022 | 29.60 | 29.60 | 29.56 | 29.56 | 925 | -0.02(-0.08%) |
Apr 14, 2022 | 29.62 | 29.62 | 29.58 | 29.58 | 308 | -0.04(-0.13%) |
Apr 13, 2022 | 29.60 | 29.62 | 29.60 | 29.62 | 1,783 | +0.07(+0.23%) |
Apr 12, 2022 | 29.55 | 29.55 | 29.55 | 29.55 | 142 | +0.04(+0.15%) |
Apr 11, 2022 | 29.60 | 29.60 | 29.51 | 29.51 | 9,560 | -0.18(-0.59%) |
Apr 08, 2022 | 29.69 | 29.69 | 29.69 | 29.69 | 100 | -0.06(-0.22%) |
Apr 07, 2022 | 29.74 | 29.75 | 29.71 | 29.75 | 1,436 | +0.01(+0.03%) |
Apr 06, 2022 | 29.74 | 29.74 | 29.74 | 29.74 | 13 | -0.08(-0.27%) |
Apr 05, 2022 | 29.87 | 29.87 | 29.82 | 29.82 | 2,182 | -0.11(-0.37%) |
Apr 04, 2022 | 29.93 | 29.93 | 29.93 | 29.93 | 3 | +0.10(+0.34%) |
Apr 01, 2022 | 29.83 | 29.84 | 29.81 | 29.83 | 2,432 | -0.12(-0.40%) |
Mar 31, 2022 | 29.97 | 29.97 | 29.95 | 29.95 | 2,500 | -0.00(-0.02%) |
Mar 30, 2022 | 29.98 | 29.99 | 29.95 | 29.95 | 634,734 | -0.02(-0.07%) |
Mar 29, 2022 | 29.92 | 29.98 | 29.92 | 29.98 | 2,521 | +0.14(+0.45%) |
Mar 28, 2022 | 29.83 | 29.84 | 29.83 | 29.84 | 207 | -0.02(-0.07%) |
Mar 25, 2022 | 29.86 | 29.86 | 29.86 | 29.86 | 100 | +0.00(+0.00%) |
Mar 24, 2022 | 29.86 | 29.86 | 29.86 | 29.86 | 11 | +0.00(+0.02%) |
Mar 23, 2022 | 29.85 | 29.86 | 29.85 | 29.86 | 175 | -0.01(-0.03%) |
Mar 22, 2022 | 29.86 | 29.86 | 29.86 | 29.86 | 192 | -0.01(-0.04%) |
Mar 21, 2022 | 29.88 | 29.92 | 29.88 | 29.88 | 9,128 | -0.03(-0.11%) |
Mar 18, 2022 | 29.90 | 29.91 | 29.89 | 29.91 | 1,946 | +0.03(+0.11%) |
Mar 17, 2022 | 29.90 | 29.95 | 29.88 | 29.88 | 987 | +0.12(+0.39%) |
Mar 16, 2022 | 29.76 | 29.76 | 29.76 | 29.76 | 105 | +0.23(+0.77%) |
Mar 15, 2022 | 29.55 | 29.55 | 29.52 | 29.54 | 401 | -0.06(-0.22%) |
Mar 14, 2022 | 29.60 | 29.60 | 29.60 | 29.60 | 103 | -0.17(-0.57%) |
Mar 11, 2022 | 29.79 | 29.79 | 29.77 | 29.77 | 744 | -0.08(-0.25%) |
Mar 10, 2022 | 29.85 | 29.85 | 29.85 | 29.85 | 98 | -0.06(-0.20%) |
Mar 09, 2022 | 29.91 | 29.91 | 29.91 | 29.91 | 9 | +0.08(+0.27%) |
Mar 08, 2022 | 29.83 | 29.86 | 29.82 | 29.82 | 1,301 | -0.06(-0.20%) |
Mar 07, 2022 | 29.95 | 29.95 | 29.89 | 29.89 | 301 | -0.15(-0.50%) |
Mar 04, 2022 | 30.04 | 30.04 | 30.04 | 30.04 | 100 | -0.02(-0.08%) |
Mar 03, 2022 | 30.10 | 30.10 | 30.06 | 30.06 | 105 | -0.03(-0.10%) |
Mar 02, 2022 | 30.09 | 30.11 | 30.08 | 30.09 | 20,192 | +0.00(+0.02%) |