Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.17 | 30.72 | 30.08 | 30.72 | 69,300 | +0.62(+2.06%) |
May 27, 2022 | 29.86 | 30.13 | 29.86 | 30.10 | 38,517 | -0.02(-0.07%) |
May 26, 2022 | 30.41 | 30.41 | 30.07 | 30.12 | 19,850 | +0.12(+0.41%) |
May 25, 2022 | 30.08 | 30.44 | 29.98 | 30.00 | 66,381 | +0.36(+1.20%) |
May 24, 2022 | 29.87 | 29.90 | 29.54 | 29.64 | 33,948 | -0.45(-1.50%) |
May 23, 2022 | 29.99 | 30.27 | 29.94 | 30.09 | 56,148 | -0.25(-0.83%) |
May 20, 2022 | 30.53 | 30.74 | 30.31 | 30.34 | 51,103 | -0.08(-0.26%) |
May 19, 2022 | 30.53 | 30.77 | 30.19 | 30.42 | 280,192 | -0.91(-2.91%) |
May 18, 2022 | 31.47 | 31.50 | 31.06 | 31.33 | 57,856 | -0.02(-0.06%) |
May 17, 2022 | 30.95 | 31.42 | 30.92 | 31.35 | 81,104 | +0.39(+1.26%) |
May 16, 2022 | 31.70 | 31.70 | 30.95 | 30.96 | 68,256 | -0.59(-1.89%) |
May 13, 2022 | 31.72 | 31.81 | 31.30 | 31.55 | 89,847 | +0.48(+1.56%) |
May 12, 2022 | 30.37 | 31.14 | 30.27 | 31.07 | 130,002 | +1.01(+3.36%) |
May 11, 2022 | 30.21 | 30.27 | 29.95 | 30.06 | 158,722 | -0.59(-1.93%) |
May 10, 2022 | 29.78 | 30.66 | 29.78 | 30.65 | 124,610 | +0.56(+1.86%) |
May 09, 2022 | 29.61 | 30.10 | 29.61 | 30.09 | 123,137 | +0.90(+3.09%) |
May 06, 2022 | 29.24 | 29.39 | 28.85 | 29.19 | 26,066 | -0.10(-0.35%) |
May 05, 2022 | 28.48 | 29.45 | 28.48 | 29.29 | 59,807 | +0.20(+0.68%) |
May 04, 2022 | 29.61 | 29.78 | 28.91 | 29.09 | 49,647 | -0.58(-1.95%) |
May 03, 2022 | 29.77 | 29.77 | 29.30 | 29.67 | 269,159 | -0.14(-0.45%) |
May 02, 2022 | 29.86 | 30.05 | 29.52 | 29.80 | 114,859 | +1.07(+3.71%) |
Apr 29, 2022 | 28.39 | 28.80 | 28.25 | 28.74 | 51,946 | -0.05(-0.17%) |
Apr 28, 2022 | 29.11 | 29.19 | 28.79 | 28.79 | 30,597 | -0.33(-1.13%) |
Apr 27, 2022 | 28.93 | 29.23 | 28.93 | 29.12 | 44,682 | +0.47(+1.64%) |
Apr 26, 2022 | 28.44 | 28.77 | 28.36 | 28.65 | 32,991 | -0.10(-0.35%) |
Apr 25, 2022 | 28.74 | 28.93 | 28.64 | 28.75 | 85,506 | +1.00(+3.60%) |
Apr 22, 2022 | 27.64 | 27.89 | 27.39 | 27.75 | 90,110 | +0.53(+1.95%) |
Apr 21, 2022 | 27.31 | 27.57 | 27.14 | 27.22 | 113,472 | +0.20(+0.74%) |
Apr 20, 2022 | 27.32 | 27.32 | 27.02 | 27.02 | 163,247 | -0.26(-0.95%) |
Apr 19, 2022 | 26.89 | 27.40 | 26.74 | 27.28 | 75,570 | +0.82(+3.10%) |
Apr 18, 2022 | 26.03 | 26.50 | 26.00 | 26.46 | 59,704 | -0.19(-0.71%) |
Apr 14, 2022 | 26.56 | 26.94 | 26.52 | 26.65 | 181,881 | +0.19(+0.72%) |
Apr 13, 2022 | 26.44 | 26.56 | 26.36 | 26.46 | 32,851 | -0.23(-0.86%) |
Apr 12, 2022 | 26.62 | 26.93 | 26.44 | 26.69 | 82,751 | -0.44(-1.62%) |
Apr 11, 2022 | 26.85 | 27.45 | 26.82 | 27.13 | 37,961 | -0.27(-0.99%) |
Apr 08, 2022 | 27.66 | 27.66 | 27.30 | 27.40 | 48,016 | -0.36(-1.30%) |
Apr 07, 2022 | 27.81 | 27.87 | 27.61 | 27.76 | 39,518 | -0.21(-0.76%) |
Apr 06, 2022 | 27.85 | 28.27 | 27.80 | 27.97 | 35,530 | -0.14(-0.51%) |
Apr 05, 2022 | 27.53 | 28.13 | 27.39 | 28.11 | 64,583 | +0.38(+1.39%) |
Apr 04, 2022 | 27.76 | 27.96 | 27.61 | 27.73 | 22,277 | -0.30(-1.07%) |
Apr 01, 2022 | 28.00 | 28.16 | 27.75 | 28.03 | 68,466 | +0.42(+1.53%) |
Mar 31, 2022 | 27.55 | 27.64 | 27.27 | 27.61 | 21,909 | -0.10(-0.37%) |
Mar 30, 2022 | 27.81 | 27.81 | 27.61 | 27.71 | 23,485 | -0.44(-1.55%) |
Mar 29, 2022 | 28.80 | 28.89 | 28.08 | 28.15 | 80,078 | -0.03(-0.12%) |
Mar 28, 2022 | 27.78 | 28.23 | 27.49 | 28.18 | 76,887 | +1.03(+3.79%) |
Mar 25, 2022 | 27.35 | 27.42 | 26.95 | 27.15 | 64,937 | +0.22(+0.82%) |
Mar 24, 2022 | 27.18 | 27.33 | 26.81 | 26.93 | 221,782 | -0.42(-1.55%) |
Mar 23, 2022 | 27.84 | 27.98 | 27.33 | 27.35 | 81,410 | -0.79(-2.80%) |
Mar 22, 2022 | 28.01 | 28.41 | 28.01 | 28.14 | 61,161 | +0.45(+1.63%) |
Mar 21, 2022 | 28.13 | 28.13 | 27.56 | 27.69 | 221,583 | -0.52(-1.84%) |
Mar 18, 2022 | 27.97 | 28.23 | 27.67 | 28.21 | 129,238 | +0.52(+1.89%) |
Mar 17, 2022 | 27.58 | 27.71 | 27.29 | 27.69 | 92,758 | -0.25(-0.90%) |
Mar 16, 2022 | 28.22 | 28.89 | 27.92 | 27.94 | 110,195 | -0.34(-1.20%) |
Mar 15, 2022 | 28.20 | 28.50 | 27.89 | 28.28 | 150,568 | +1.04(+3.82%) |
Mar 14, 2022 | 26.98 | 27.30 | 26.96 | 27.24 | 267,546 | +0.88(+3.33%) |
Mar 11, 2022 | 26.79 | 26.87 | 26.22 | 26.36 | 181,449 | +0.33(+1.27%) |
Mar 10, 2022 | 25.87 | 26.38 | 25.74 | 26.03 | 480,892 | -0.17(-0.65%) |
Mar 09, 2022 | 26.18 | 26.51 | 25.89 | 26.20 | 223,132 | +1.52(+6.18%) |
Mar 08, 2022 | 25.58 | 25.58 | 24.14 | 24.68 | 231,700 | -1.49(-5.70%) |
Mar 07, 2022 | 26.77 | 26.80 | 26.13 | 26.17 | 68,618 | -0.80(-2.98%) |
Mar 04, 2022 | 27.49 | 27.65 | 26.92 | 26.97 | 77,698 | -0.92(-3.28%) |
Mar 03, 2022 | 28.18 | 28.31 | 27.77 | 27.89 | 55,080 | -0.34(-1.22%) |
Mar 02, 2022 | 28.14 | 28.52 | 28.03 | 28.23 | 103,599 | +0.57(+2.06%) |