Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.58 | 30.86 | 30.48 | 30.55 | 121,835 | -0.03(-0.09%) |
May 27, 2022 | 30.40 | 30.65 | 30.40 | 30.58 | 93,096 | +0.42(+1.38%) |
May 26, 2022 | 29.69 | 30.20 | 29.50 | 30.16 | 76,993 | +0.54(+1.82%) |
May 25, 2022 | 29.49 | 29.74 | 29.38 | 29.62 | 433,022 | +0.00(+0.00%) |
May 24, 2022 | 29.29 | 29.74 | 29.18 | 29.62 | 109,495 | +0.29(+0.99%) |
May 23, 2022 | 28.97 | 29.61 | 28.95 | 29.33 | 94,721 | +0.65(+2.25%) |
May 20, 2022 | 29.03 | 29.03 | 28.36 | 28.68 | 72,191 | +0.34(+1.22%) |
May 19, 2022 | 28.15 | 28.53 | 28.09 | 28.34 | 116,869 | -0.25(-0.87%) |
May 18, 2022 | 29.06 | 29.18 | 28.49 | 28.59 | 186,463 | -1.08(-3.63%) |
May 17, 2022 | 29.38 | 29.67 | 29.38 | 29.67 | 84,352 | +0.59(+2.04%) |
May 16, 2022 | 29.11 | 29.19 | 28.91 | 29.07 | 143,746 | -0.18(-0.60%) |
May 13, 2022 | 28.99 | 29.31 | 28.92 | 29.25 | 126,712 | +1.42(+5.11%) |
May 12, 2022 | 27.79 | 28.05 | 27.46 | 27.83 | 122,359 | +0.11(+0.38%) |
May 11, 2022 | 28.09 | 28.52 | 27.69 | 27.72 | 201,099 | -0.58(-2.06%) |
May 10, 2022 | 28.49 | 28.68 | 28.05 | 28.30 | 156,463 | -0.48(-1.66%) |
May 09, 2022 | 29.04 | 29.16 | 28.75 | 28.78 | 93,648 | -0.53(-1.81%) |
May 06, 2022 | 28.97 | 29.38 | 28.96 | 29.31 | 112,509 | +0.18(+0.61%) |
May 05, 2022 | 29.76 | 29.76 | 29.02 | 29.14 | 119,550 | -0.96(-3.20%) |
May 04, 2022 | 29.58 | 30.14 | 29.36 | 30.10 | 73,238 | +0.95(+3.27%) |
May 03, 2022 | 28.95 | 29.40 | 28.93 | 29.14 | 148,306 | +0.33(+1.13%) |
May 02, 2022 | 28.91 | 29.02 | 28.40 | 28.82 | 116,720 | -0.09(-0.31%) |
Apr 29, 2022 | 29.34 | 29.50 | 28.88 | 28.91 | 91,675 | -0.62(-2.09%) |
Apr 28, 2022 | 29.16 | 29.64 | 28.99 | 29.52 | 151,134 | +1.15(+4.05%) |
Apr 27, 2022 | 28.56 | 28.64 | 28.29 | 28.38 | 129,202 | -0.27(-0.96%) |
Apr 26, 2022 | 29.27 | 29.27 | 28.63 | 28.65 | 123,515 | -0.92(-3.11%) |
Apr 25, 2022 | 29.57 | 29.66 | 29.00 | 29.57 | 254,077 | +0.31(+1.06%) |
Apr 22, 2022 | 29.64 | 29.90 | 29.25 | 29.26 | 118,347 | +0.01(+0.03%) |
Apr 21, 2022 | 29.77 | 29.81 | 29.19 | 29.25 | 88,853 | -0.40(-1.34%) |
Apr 20, 2022 | 29.39 | 29.70 | 29.39 | 29.65 | 131,644 | +0.53(+1.82%) |
Apr 19, 2022 | 28.95 | 29.12 | 28.82 | 29.12 | 115,685 | +0.24(+0.83%) |
Apr 18, 2022 | 28.68 | 28.94 | 28.68 | 28.88 | 106,797 | -0.07(-0.24%) |
Apr 14, 2022 | 29.18 | 29.28 | 28.90 | 28.95 | 176,186 | -0.16(-0.55%) |
Apr 13, 2022 | 29.02 | 29.20 | 28.80 | 29.11 | 142,061 | -0.08(-0.27%) |
Apr 12, 2022 | 29.41 | 29.59 | 29.14 | 29.19 | 241,233 | -0.11(-0.36%) |
Apr 11, 2022 | 29.15 | 29.61 | 29.15 | 29.29 | 130,326 | +0.34(+1.19%) |
Apr 08, 2022 | 28.85 | 29.21 | 28.70 | 28.95 | 125,150 | -0.05(-0.18%) |
Apr 07, 2022 | 29.08 | 29.15 | 28.77 | 29.00 | 147,802 | -0.27(-0.94%) |
Apr 06, 2022 | 29.21 | 29.44 | 29.12 | 29.28 | 155,106 | +0.44(+1.53%) |
Apr 05, 2022 | 29.53 | 29.53 | 28.83 | 28.83 | 132,286 | -1.24(-4.11%) |
Apr 04, 2022 | 29.92 | 30.09 | 29.76 | 30.07 | 133,162 | +0.24(+0.80%) |
Apr 01, 2022 | 29.97 | 29.97 | 29.58 | 29.83 | 151,723 | +0.29(+0.99%) |
Mar 31, 2022 | 29.91 | 30.02 | 29.52 | 29.54 | 119,100 | -0.19(-0.65%) |
Mar 30, 2022 | 29.97 | 29.97 | 29.62 | 29.74 | 123,085 | -0.11(-0.37%) |
Mar 29, 2022 | 29.82 | 29.94 | 29.63 | 29.85 | 165,483 | +0.51(+1.73%) |
Mar 28, 2022 | 29.12 | 29.34 | 29.01 | 29.34 | 157,774 | +0.67(+2.35%) |
Mar 25, 2022 | 28.46 | 28.71 | 28.46 | 28.67 | 134,199 | +0.41(+1.46%) |
Mar 24, 2022 | 28.38 | 28.39 | 28.17 | 28.25 | 190,156 | +0.41(+1.48%) |
Mar 23, 2022 | 28.34 | 28.38 | 27.84 | 27.84 | 137,529 | -0.34(-1.21%) |
Mar 22, 2022 | 27.91 | 28.20 | 27.91 | 28.18 | 146,708 | +0.70(+2.55%) |
Mar 21, 2022 | 27.50 | 27.65 | 27.32 | 27.48 | 178,021 | -0.18(-0.63%) |
Mar 18, 2022 | 27.55 | 27.66 | 27.43 | 27.66 | 198,898 | -0.27(-0.97%) |
Mar 17, 2022 | 27.62 | 27.93 | 27.60 | 27.93 | 134,483 | +0.15(+0.54%) |
Mar 16, 2022 | 27.04 | 27.79 | 27.04 | 27.78 | 153,956 | +0.92(+3.42%) |
Mar 15, 2022 | 26.70 | 26.89 | 26.61 | 26.86 | 210,909 | +0.31(+1.15%) |
Mar 14, 2022 | 26.45 | 27.16 | 26.45 | 26.56 | 296,404 | +0.48(+1.85%) |
Mar 11, 2022 | 26.47 | 26.65 | 26.06 | 26.07 | 158,560 | -0.24(-0.90%) |
Mar 10, 2022 | 26.26 | 26.44 | 26.19 | 26.31 | 192,992 | -0.26(-0.99%) |
Mar 09, 2022 | 26.23 | 27.14 | 26.19 | 26.57 | 186,014 | +0.80(+3.09%) |
Mar 08, 2022 | 25.84 | 26.12 | 25.51 | 25.78 | 239,955 | +0.03(+0.10%) |
Mar 07, 2022 | 26.14 | 26.48 | 25.64 | 25.75 | 194,402 | -1.12(-4.17%) |
Mar 04, 2022 | 27.05 | 27.08 | 26.49 | 26.87 | 158,376 | -0.80(-2.88%) |
Mar 03, 2022 | 27.91 | 27.93 | 27.48 | 27.67 | 165,749 | -0.21(-0.75%) |
Mar 02, 2022 | 27.62 | 27.93 | 27.54 | 27.88 | 161,296 | +0.28(+1.02%) |