Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.51 | 29.72 | 29.17 | 29.21 | 92,501 | -0.52(-1.75%) |
May 27, 2022 | 29.19 | 29.76 | 29.19 | 29.73 | 75,379 | +0.75(+2.58%) |
May 26, 2022 | 28.64 | 29.08 | 28.64 | 28.98 | 22,856 | +0.25(+0.88%) |
May 25, 2022 | 28.52 | 28.73 | 28.36 | 28.73 | 22,745 | -0.12(-0.42%) |
May 24, 2022 | 28.57 | 28.85 | 28.41 | 28.85 | 44,117 | +0.41(+1.43%) |
May 23, 2022 | 28.21 | 28.68 | 28.17 | 28.45 | 60,978 | +0.55(+1.98%) |
May 20, 2022 | 28.20 | 28.20 | 27.52 | 27.90 | 36,709 | +0.48(+1.75%) |
May 19, 2022 | 27.23 | 27.77 | 27.23 | 27.42 | 59,490 | -1.23(-4.28%) |
May 18, 2022 | 28.64 | 29.04 | 28.17 | 28.64 | 136,946 | -1.37(-4.57%) |
May 17, 2022 | 30.49 | 30.70 | 29.92 | 30.02 | 42,855 | -0.02(-0.05%) |
May 16, 2022 | 30.02 | 30.36 | 29.81 | 30.03 | 103,205 | -0.15(-0.51%) |
May 13, 2022 | 29.86 | 30.26 | 29.86 | 30.19 | 49,851 | +1.65(+5.78%) |
May 12, 2022 | 27.84 | 28.60 | 27.84 | 28.54 | 77,037 | +0.89(+3.23%) |
May 11, 2022 | 27.90 | 28.57 | 27.64 | 27.64 | 122,649 | -1.42(-4.89%) |
May 10, 2022 | 28.81 | 29.70 | 28.80 | 29.07 | 321,656 | -0.21(-0.72%) |
May 09, 2022 | 29.07 | 29.66 | 28.93 | 29.28 | 101,301 | +0.18(+0.61%) |
May 06, 2022 | 29.11 | 29.29 | 28.90 | 29.10 | 24,019 | +0.02(+0.08%) |
May 05, 2022 | 29.90 | 29.90 | 29.06 | 29.07 | 37,343 | -1.14(-3.79%) |
May 04, 2022 | 29.50 | 30.22 | 29.40 | 30.22 | 14,472 | +0.93(+3.19%) |
May 03, 2022 | 29.08 | 29.49 | 29.05 | 29.28 | 24,309 | +0.84(+2.97%) |
May 02, 2022 | 28.56 | 28.65 | 28.08 | 28.44 | 35,561 | +0.33(+1.18%) |
Apr 29, 2022 | 28.63 | 28.68 | 28.06 | 28.11 | 33,792 | -1.45(-4.89%) |
Apr 28, 2022 | 29.55 | 29.76 | 29.21 | 29.55 | 53,647 | -0.29(-0.98%) |
Apr 27, 2022 | 29.61 | 29.85 | 29.33 | 29.85 | 26,576 | +0.07(+0.25%) |
Apr 26, 2022 | 30.73 | 30.73 | 29.68 | 29.77 | 29,751 | -1.42(-4.55%) |
Apr 25, 2022 | 30.91 | 31.21 | 30.62 | 31.19 | 21,287 | -0.88(-2.76%) |
Apr 22, 2022 | 31.87 | 32.18 | 31.37 | 32.08 | 16,767 | +0.62(+1.96%) |
Apr 21, 2022 | 32.24 | 32.24 | 31.45 | 31.46 | 25,780 | -0.62(-1.92%) |
Apr 20, 2022 | 31.66 | 32.08 | 31.64 | 32.08 | 19,088 | +0.67(+2.15%) |
Apr 19, 2022 | 30.98 | 31.44 | 30.98 | 31.40 | 29,694 | +1.10(+3.64%) |
Apr 18, 2022 | 30.19 | 30.51 | 30.15 | 30.30 | 20,795 | +0.01(+0.03%) |
Apr 14, 2022 | 30.74 | 30.74 | 30.29 | 30.29 | 27,810 | -0.47(-1.53%) |
Apr 13, 2022 | 30.45 | 30.76 | 30.22 | 30.76 | 20,922 | +0.13(+0.42%) |
Apr 12, 2022 | 30.75 | 30.96 | 30.63 | 30.63 | 28,008 | +0.28(+0.94%) |
Apr 11, 2022 | 30.54 | 30.70 | 30.32 | 30.35 | 30,382 | +0.16(+0.54%) |
Apr 08, 2022 | 30.17 | 30.41 | 30.10 | 30.19 | 15,173 | -0.07(-0.21%) |
Apr 07, 2022 | 30.11 | 30.32 | 30.06 | 30.25 | 21,622 | +0.31(+1.03%) |
Apr 06, 2022 | 29.91 | 29.95 | 29.76 | 29.94 | 14,609 | +0.41(+1.40%) |
Apr 05, 2022 | 30.25 | 30.25 | 29.52 | 29.53 | 21,890 | -1.49(-4.82%) |
Apr 04, 2022 | 30.65 | 31.02 | 30.65 | 31.02 | 32,154 | +0.34(+1.11%) |
Apr 01, 2022 | 30.71 | 30.84 | 30.58 | 30.68 | 19,126 | +0.11(+0.35%) |
Mar 31, 2022 | 30.82 | 30.82 | 30.58 | 30.58 | 27,463 | -0.11(-0.34%) |
Mar 30, 2022 | 30.79 | 30.83 | 30.53 | 30.68 | 26,427 | -0.93(-2.93%) |
Mar 29, 2022 | 31.01 | 31.75 | 31.01 | 31.61 | 23,404 | +0.94(+3.07%) |
Mar 28, 2022 | 30.39 | 30.75 | 30.37 | 30.67 | 21,914 | +0.46(+1.53%) |
Mar 25, 2022 | 30.20 | 30.29 | 30.04 | 30.20 | 32,157 | -0.21(-0.69%) |
Mar 24, 2022 | 30.36 | 30.49 | 30.13 | 30.41 | 22,753 | +0.41(+1.35%) |
Mar 23, 2022 | 30.31 | 30.31 | 29.95 | 30.01 | 20,952 | -0.32(-1.04%) |
Mar 22, 2022 | 29.74 | 30.47 | 29.74 | 30.32 | 38,299 | +1.05(+3.58%) |
Mar 21, 2022 | 29.42 | 29.46 | 29.16 | 29.28 | 13,507 | -0.76(-2.54%) |
Mar 18, 2022 | 29.62 | 30.38 | 29.62 | 30.04 | 71,481 | +0.34(+1.15%) |
Mar 17, 2022 | 29.62 | 29.70 | 29.33 | 29.70 | 6,966 | +0.28(+0.94%) |
Mar 16, 2022 | 28.97 | 29.50 | 28.64 | 29.42 | 35,960 | +0.45(+1.57%) |
Mar 15, 2022 | 28.12 | 28.97 | 28.12 | 28.97 | 45,949 | +1.20(+4.33%) |
Mar 14, 2022 | 27.95 | 28.23 | 27.66 | 27.77 | 15,059 | +0.39(+1.42%) |
Mar 11, 2022 | 27.71 | 27.83 | 27.33 | 27.38 | 12,601 | -0.15(-0.56%) |
Mar 10, 2022 | 27.42 | 27.64 | 27.34 | 27.53 | 20,330 | +0.25(+0.92%) |
Mar 09, 2022 | 27.08 | 27.55 | 26.74 | 27.28 | 24,912 | +0.74(+2.78%) |
Mar 08, 2022 | 26.41 | 26.70 | 26.18 | 26.54 | 25,576 | +0.69(+2.67%) |
Mar 07, 2022 | 26.80 | 26.81 | 25.82 | 25.85 | 45,662 | -1.63(-5.94%) |
Mar 04, 2022 | 27.62 | 27.62 | 27.34 | 27.48 | 16,146 | -0.84(-2.98%) |
Mar 03, 2022 | 28.30 | 28.55 | 28.02 | 28.33 | 13,689 | +0.41(+1.48%) |
Mar 02, 2022 | 27.68 | 28.27 | 27.46 | 27.91 | 30,292 | +0.21(+0.76%) |