Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.98 | 28.99 | 28.70 | 28.87 | 234,493 | +0.06(+0.20%) |
May 27, 2022 | 28.70 | 28.82 | 28.64 | 28.82 | 191,116 | +0.08(+0.26%) |
May 26, 2022 | 28.66 | 28.86 | 28.58 | 28.74 | 291,387 | +0.16(+0.56%) |
May 25, 2022 | 28.29 | 28.74 | 28.27 | 28.58 | 728,769 | +0.09(+0.30%) |
May 24, 2022 | 28.55 | 28.66 | 28.32 | 28.49 | 1,063,571 | +0.23(+0.80%) |
May 23, 2022 | 28.17 | 28.44 | 28.11 | 28.27 | 366,516 | -0.04(-0.13%) |
May 20, 2022 | 28.13 | 28.31 | 27.91 | 28.31 | 382,061 | +0.29(+1.05%) |
May 19, 2022 | 27.74 | 28.13 | 27.64 | 28.01 | 421,443 | +0.26(+0.92%) |
May 18, 2022 | 28.36 | 28.40 | 27.72 | 27.76 | 542,371 | -0.63(-2.23%) |
May 17, 2022 | 28.39 | 28.48 | 28.19 | 28.39 | 354,324 | +0.21(+0.74%) |
May 16, 2022 | 27.95 | 28.31 | 27.79 | 28.18 | 369,395 | +0.54(+1.95%) |
May 13, 2022 | 27.36 | 27.87 | 27.36 | 27.64 | 513,555 | +0.40(+1.45%) |
May 12, 2022 | 27.39 | 27.44 | 26.94 | 27.25 | 728,989 | -0.47(-1.70%) |
May 11, 2022 | 28.49 | 28.63 | 27.71 | 27.72 | 737,220 | -0.52(-1.83%) |
May 10, 2022 | 28.51 | 28.53 | 28.11 | 28.23 | 576,477 | +0.38(+1.36%) |
May 09, 2022 | 28.11 | 28.11 | 27.80 | 27.86 | 375,877 | -0.54(-1.89%) |
May 06, 2022 | 28.42 | 28.65 | 28.01 | 28.39 | 734,157 | -0.15(-0.52%) |
May 05, 2022 | 28.96 | 29.13 | 28.39 | 28.54 | 445,294 | -0.04(-0.13%) |
May 04, 2022 | 28.16 | 28.60 | 27.86 | 28.58 | 711,216 | -0.65(-2.21%) |
May 03, 2022 | 29.18 | 29.34 | 28.99 | 29.22 | 440,309 | +0.72(+2.53%) |
May 02, 2022 | 28.65 | 28.81 | 28.22 | 28.50 | 420,413 | -0.06(-0.23%) |
Apr 29, 2022 | 28.72 | 28.95 | 28.54 | 28.57 | 381,306 | -0.69(-2.37%) |
Apr 28, 2022 | 29.12 | 29.36 | 28.91 | 29.26 | 269,873 | +0.26(+0.89%) |
Apr 27, 2022 | 29.18 | 29.27 | 28.84 | 29.00 | 443,634 | +0.02(+0.06%) |
Apr 26, 2022 | 29.66 | 29.68 | 28.97 | 28.98 | 524,628 | -1.06(-3.54%) |
Apr 25, 2022 | 30.04 | 30.09 | 29.72 | 30.05 | 669,839 | -0.70(-2.28%) |
Apr 22, 2022 | 31.45 | 31.45 | 30.65 | 30.75 | 480,990 | -0.79(-2.49%) |
Apr 21, 2022 | 31.94 | 31.98 | 31.50 | 31.53 | 209,791 | -0.06(-0.20%) |
Apr 20, 2022 | 31.47 | 31.78 | 31.44 | 31.60 | 308,044 | +0.51(+1.63%) |
Apr 19, 2022 | 30.99 | 31.25 | 30.95 | 31.09 | 233,751 | +0.29(+0.93%) |
Apr 18, 2022 | 30.87 | 31.05 | 30.74 | 30.80 | 169,929 | -0.27(-0.86%) |
Apr 14, 2022 | 31.20 | 31.32 | 31.03 | 31.07 | 172,394 | -0.18(-0.56%) |
Apr 13, 2022 | 31.03 | 31.27 | 31.00 | 31.25 | 182,405 | +0.36(+1.17%) |
Apr 12, 2022 | 31.14 | 31.30 | 30.81 | 30.89 | 932,732 | -0.43(-1.39%) |
Apr 11, 2022 | 31.58 | 31.73 | 31.30 | 31.32 | 290,487 | -0.46(-1.45%) |
Apr 08, 2022 | 31.37 | 32.00 | 31.36 | 31.78 | 572,426 | +0.92(+2.99%) |
Apr 07, 2022 | 30.69 | 30.96 | 30.54 | 30.86 | 318,791 | -0.02(-0.06%) |
Apr 06, 2022 | 30.62 | 30.97 | 30.54 | 30.88 | 351,629 | +0.14(+0.45%) |
Apr 05, 2022 | 30.60 | 30.85 | 30.57 | 30.74 | 910,237 | -0.25(-0.80%) |
Apr 04, 2022 | 30.93 | 31.06 | 30.89 | 30.99 | 288,429 | -0.15(-0.47%) |
Apr 01, 2022 | 31.09 | 31.26 | 30.97 | 31.14 | 264,464 | +0.03(+0.09%) |
Mar 31, 2022 | 31.17 | 31.38 | 31.07 | 31.11 | 419,264 | +0.10(+0.33%) |
Mar 30, 2022 | 30.75 | 31.09 | 30.71 | 31.01 | 1,767,945 | +0.03(+0.09%) |
Mar 29, 2022 | 31.26 | 31.27 | 30.76 | 30.98 | 1,330,762 | -0.06(-0.21%) |
Mar 28, 2022 | 30.77 | 31.07 | 30.76 | 31.04 | 911,318 | +0.38(+1.23%) |
Mar 25, 2022 | 30.11 | 30.70 | 30.11 | 30.66 | 1,015,027 | +0.61(+2.03%) |
Mar 24, 2022 | 29.68 | 30.06 | 29.62 | 30.05 | 1,188,006 | +0.02(+0.06%) |
Mar 23, 2022 | 30.32 | 30.41 | 29.96 | 30.04 | 587,772 | -0.34(-1.13%) |
Mar 22, 2022 | 30.40 | 30.55 | 30.26 | 30.38 | 369,782 | +0.18(+0.61%) |
Mar 21, 2022 | 30.43 | 30.55 | 30.16 | 30.19 | 437,518 | -0.76(-2.45%) |
Mar 18, 2022 | 30.65 | 31.02 | 30.59 | 30.95 | 634,486 | -0.51(-1.61%) |
Mar 17, 2022 | 31.26 | 31.55 | 31.19 | 31.46 | 534,743 | +0.40(+1.28%) |
Mar 16, 2022 | 30.50 | 31.06 | 30.48 | 31.06 | 485,738 | +1.18(+3.96%) |
Mar 15, 2022 | 29.80 | 29.96 | 29.58 | 29.88 | 553,769 | +0.23(+0.78%) |
Mar 14, 2022 | 30.09 | 30.17 | 29.58 | 29.65 | 509,557 | +0.72(+2.49%) |
Mar 11, 2022 | 29.60 | 29.69 | 28.93 | 28.93 | 584,056 | +0.03(+0.10%) |
Mar 10, 2022 | 28.72 | 29.14 | 28.62 | 28.90 | 569,251 | -0.46(-1.57%) |
Mar 09, 2022 | 29.32 | 29.51 | 29.02 | 29.36 | 770,581 | +1.96(+7.15%) |
Mar 08, 2022 | 27.23 | 28.11 | 27.11 | 27.40 | 876,019 | +0.66(+2.49%) |
Mar 07, 2022 | 26.83 | 27.08 | 26.55 | 26.74 | 866,037 | -0.54(-1.96%) |
Mar 04, 2022 | 27.05 | 27.29 | 26.99 | 27.27 | 1,431,253 | -1.14(-4.00%) |
Mar 03, 2022 | 28.81 | 28.88 | 28.28 | 28.41 | 425,381 | -0.64(-2.19%) |
Mar 02, 2022 | 28.56 | 29.35 | 28.54 | 29.05 | 539,740 | +0.25(+0.87%) |