Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.12 | 28.12 | 28.04 | 28.04 | 621 | +0.02(+0.09%) |
May 27, 2022 | 28.01 | 28.01 | 28.01 | 28.01 | 109 | +0.62(+2.27%) |
May 26, 2022 | 27.39 | 27.39 | 27.38 | 27.39 | 954 | +0.40(+1.49%) |
May 25, 2022 | 26.87 | 27.01 | 26.87 | 26.99 | 1,517 | +0.11(+0.42%) |
May 24, 2022 | 26.80 | 26.88 | 26.56 | 26.88 | 1,181 | +0.07(+0.28%) |
May 23, 2022 | 26.76 | 26.80 | 26.75 | 26.80 | 3,337 | +0.27(+1.03%) |
May 20, 2022 | 26.30 | 26.53 | 26.30 | 26.53 | 275 | -0.12(-0.43%) |
May 19, 2022 | 26.75 | 26.75 | 26.65 | 26.65 | 774 | -0.37(-1.37%) |
May 18, 2022 | 27.70 | 27.83 | 27.02 | 27.02 | 871 | -0.70(-2.52%) |
May 17, 2022 | 27.93 | 27.93 | 27.57 | 27.72 | 828 | +0.19(+0.68%) |
May 16, 2022 | 27.57 | 27.57 | 27.53 | 27.53 | 446 | -0.01(-0.05%) |
May 13, 2022 | 27.11 | 27.54 | 27.06 | 27.54 | 1,207 | +1.04(+3.92%) |
May 12, 2022 | 26.73 | 26.83 | 26.49 | 26.50 | 1,239 | -0.33(-1.22%) |
May 11, 2022 | 27.29 | 27.40 | 26.83 | 26.83 | 1,291 | -0.46(-1.68%) |
May 10, 2022 | 27.63 | 27.63 | 27.25 | 27.29 | 1,589 | +0.20(+0.73%) |
May 09, 2022 | 27.61 | 27.61 | 27.08 | 27.09 | 814 | -1.09(-3.88%) |
May 06, 2022 | 27.89 | 28.19 | 27.56 | 28.19 | 3,756 | -0.22(-0.79%) |
May 05, 2022 | 29.51 | 29.51 | 28.35 | 28.41 | 2,757 | -0.49(-1.70%) |
May 04, 2022 | 27.99 | 28.99 | 27.99 | 28.90 | 6,181 | +0.71(+2.51%) |
May 03, 2022 | 27.81 | 28.27 | 27.81 | 28.19 | 2,242 | +0.28(+0.99%) |
May 02, 2022 | 28.02 | 28.04 | 27.39 | 27.92 | 2,824 | -0.05(-0.17%) |
Apr 29, 2022 | 28.50 | 28.50 | 27.96 | 27.96 | 1,969 | -0.54(-1.91%) |
Apr 28, 2022 | 28.23 | 28.51 | 28.23 | 28.51 | 612 | +0.41(+1.45%) |
Apr 27, 2022 | 27.95 | 28.13 | 27.95 | 28.10 | 3,860 | +0.19(+0.66%) |
Apr 26, 2022 | 28.27 | 28.31 | 27.92 | 27.92 | 469 | -0.08(-0.30%) |
Apr 25, 2022 | 28.49 | 28.49 | 27.77 | 28.00 | 2,235 | -0.22(-0.79%) |
Apr 22, 2022 | 28.66 | 28.68 | 28.22 | 28.22 | 1,264 | -0.51(-1.77%) |
Apr 21, 2022 | 29.04 | 29.04 | 28.73 | 28.73 | 125 | -0.40(-1.36%) |
Apr 20, 2022 | 29.50 | 29.50 | 29.09 | 29.13 | 3,147 | +0.09(+0.29%) |
Apr 19, 2022 | 29.04 | 29.06 | 28.71 | 29.04 | 6,038 | +0.38(+1.34%) |
Apr 18, 2022 | 29.04 | 29.04 | 28.50 | 28.66 | 5,113 | +0.04(+0.14%) |
Apr 14, 2022 | 28.83 | 28.83 | 28.62 | 28.62 | 287 | -0.07(-0.24%) |
Apr 13, 2022 | 28.62 | 28.69 | 28.62 | 28.69 | 722 | +0.18(+0.64%) |
Apr 12, 2022 | 28.83 | 28.83 | 28.51 | 28.51 | 580 | +0.06(+0.20%) |
Apr 11, 2022 | 29.00 | 29.00 | 28.42 | 28.45 | 905 | -0.48(-1.66%) |
Apr 08, 2022 | 29.06 | 29.06 | 28.93 | 28.93 | 410 | +0.09(+0.31%) |
Apr 07, 2022 | 28.83 | 28.84 | 28.83 | 28.84 | 450 | -0.07(-0.24%) |
Apr 06, 2022 | 29.11 | 29.13 | 28.87 | 28.91 | 730 | -0.06(-0.20%) |
Apr 05, 2022 | 29.43 | 29.43 | 28.95 | 28.97 | 8,282 | -0.37(-1.25%) |
Apr 04, 2022 | 29.33 | 29.34 | 29.33 | 29.34 | 491 | +0.19(+0.63%) |
Apr 01, 2022 | 29.29 | 29.29 | 29.15 | 29.15 | 612 | -0.23(-0.79%) |
Mar 31, 2022 | 29.55 | 29.55 | 29.39 | 29.39 | 116 | -0.22(-0.75%) |
Mar 30, 2022 | 29.73 | 29.73 | 29.50 | 29.61 | 870 | -0.01(-0.04%) |
Mar 29, 2022 | 29.62 | 29.62 | 29.62 | 29.62 | 69 | +0.36(+1.25%) |
Mar 28, 2022 | 29.33 | 29.33 | 29.05 | 29.25 | 3,552 | +0.12(+0.41%) |
Mar 25, 2022 | 29.25 | 29.25 | 29.14 | 29.14 | 1,518 | +0.05(+0.18%) |
Mar 24, 2022 | 28.98 | 29.08 | 28.95 | 29.08 | 1,743 | +0.28(+0.96%) |
Mar 23, 2022 | 28.98 | 28.98 | 28.79 | 28.81 | 962 | +0.05(+0.16%) |
Mar 22, 2022 | 28.89 | 28.89 | 28.76 | 28.76 | 227 | +0.43(+1.52%) |
Mar 21, 2022 | 28.78 | 28.82 | 28.32 | 28.33 | 2,863 | +0.04(+0.14%) |
Mar 18, 2022 | 28.49 | 28.69 | 28.27 | 28.29 | 1,414 | +0.02(+0.08%) |
Mar 17, 2022 | 28.38 | 28.38 | 28.27 | 28.27 | 604 | +0.55(+1.99%) |
Mar 16, 2022 | 27.87 | 27.87 | 27.26 | 27.72 | 1,881 | +0.61(+2.26%) |
Mar 15, 2022 | 27.31 | 27.31 | 27.06 | 27.11 | 2,774 | +0.22(+0.83%) |
Mar 14, 2022 | 26.87 | 27.06 | 26.87 | 26.88 | 2,482 | -0.30(-1.09%) |
Mar 11, 2022 | 27.52 | 27.52 | 27.07 | 27.18 | 10,019 | -0.36(-1.30%) |
Mar 10, 2022 | 27.58 | 27.69 | 27.54 | 27.54 | 517 | -0.18(-0.66%) |
Mar 09, 2022 | 27.29 | 27.72 | 27.29 | 27.72 | 366 | +0.70(+2.60%) |
Mar 08, 2022 | 27.08 | 27.77 | 27.02 | 27.02 | 2,906 | -0.31(-1.13%) |
Mar 07, 2022 | 28.11 | 28.11 | 27.33 | 27.33 | 438 | -0.54(-1.94%) |
Mar 04, 2022 | 28.17 | 28.27 | 27.66 | 27.87 | 4,914 | -0.49(-1.72%) |
Mar 03, 2022 | 28.57 | 28.57 | 28.36 | 28.36 | 314 | -0.20(-0.69%) |
Mar 02, 2022 | 27.86 | 28.55 | 27.86 | 28.55 | 1,730 | +0.64(+2.30%) |