Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.39 | 29.39 | 29.28 | 29.38 | 2,240 | -0.41(-1.38%) |
May 30, 2022 | 29.57 | 29.79 | 29.57 | 29.79 | 1,799 | +0.30(+1.02%) |
May 27, 2022 | 29.44 | 29.55 | 29.44 | 29.49 | 3,010 | +0.16(+0.55%) |
May 26, 2022 | 29.08 | 29.33 | 29.08 | 29.33 | 2,320 | +0.33(+1.14%) |
May 25, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 1,618 | +0.03(+0.10%) |
May 24, 2022 | 28.89 | 28.97 | 28.89 | 28.97 | 902 | +0.49(+1.72%) |
May 20, 2022 | 28.48 | 0 | +0.19(+0.67%) | |||
May 19, 2022 | 28.05 | 28.33 | 27.94 | 28.29 | 12,712 | +0.13(+0.46%) |
May 18, 2022 | 28.66 | 28.66 | 28.16 | 28.16 | 4,133 | -0.72(-2.49%) |
May 17, 2022 | 28.75 | 28.88 | 28.75 | 28.88 | 1,164 | +0.53(+1.87%) |
May 16, 2022 | 28.19 | 28.38 | 28.14 | 28.35 | 6,173 | +0.11(+0.39%) |
May 13, 2022 | 28.25 | 28.35 | 28.22 | 28.24 | 2,030 | +0.47(+1.69%) |
May 12, 2022 | 27.61 | 27.94 | 27.60 | 27.77 | 2,538 | -0.26(-0.93%) |
May 11, 2022 | 28.08 | 28.21 | 28.03 | 28.03 | 4,481 | +0.07(+0.25%) |
May 10, 2022 | 28.17 | 28.17 | 27.90 | 27.96 | 2,805 | +0.26(+0.94%) |
May 09, 2022 | 27.78 | 27.89 | 27.70 | 27.70 | 15,139 | -0.68(-2.40%) |
May 06, 2022 | 28.52 | 28.52 | 28.22 | 28.38 | 6,177 | -0.25(-0.87%) |
May 05, 2022 | 29.01 | 29.01 | 28.50 | 28.63 | 8,549 | -0.75(-2.55%) |
May 04, 2022 | 29.07 | 29.38 | 28.95 | 29.38 | 5,370 | +0.20(+0.69%) |
May 03, 2022 | 29.18 | 29.19 | 29.16 | 29.18 | 3,869 | +0.28(+0.97%) |
May 02, 2022 | 29.04 | 29.20 | 28.80 | 28.90 | 8,389 | -0.47(-1.60%) |
Apr 29, 2022 | 29.16 | 29.37 | 29.16 | 29.37 | 2,315 | +0.11(+0.38%) |
Apr 28, 2022 | 29.26 | 29.26 | 29.26 | 29.26 | 741 | +0.39(+1.35%) |
Apr 27, 2022 | 29.00 | 29.21 | 28.87 | 28.87 | 34,134 | -0.05(-0.17%) |
Apr 26, 2022 | 29.55 | 29.55 | 28.92 | 28.92 | 7,517 | -0.80(-2.69%) |
Apr 25, 2022 | 29.50 | 29.72 | 29.39 | 29.72 | 5,397 | -0.17(-0.57%) |
Apr 22, 2022 | 30.12 | 30.15 | 29.88 | 29.89 | 14,520 | -0.08(-0.27%) |
Apr 21, 2022 | 30.33 | 30.42 | 29.97 | 29.97 | 2,632 | -0.18(-0.60%) |
Apr 20, 2022 | 30.15 | 30.18 | 30.14 | 30.15 | 2,026 | -0.03(-0.10%) |
Apr 19, 2022 | 29.98 | 30.18 | 29.98 | 30.18 | 5,229 | +0.16(+0.53%) |
Apr 18, 2022 | 30.02 | 30.20 | 30.02 | 30.02 | 10,250 | -0.18(-0.60%) |
Apr 14, 2022 | 30.20 | 0 | +0.00(+0.00%) | |||
Apr 13, 2022 | 30.18 | 30.24 | 30.17 | 30.20 | 6,330 | +0.18(+0.60%) |
Apr 12, 2022 | 30.31 | 30.31 | 30.00 | 30.02 | 4,604 | -0.29(-0.96%) |
Apr 11, 2022 | 30.43 | 30.46 | 30.31 | 30.31 | 1,783 | -0.15(-0.49%) |
Apr 08, 2022 | 30.31 | 30.55 | 30.31 | 30.46 | 1,548 | +0.14(+0.46%) |
Apr 07, 2022 | 30.20 | 30.32 | 30.20 | 30.32 | 3,845 | +0.24(+0.80%) |
Apr 06, 2022 | 29.97 | 30.08 | 29.78 | 30.08 | 4,230 | -0.22(-0.73%) |
Apr 05, 2022 | 30.48 | 30.48 | 30.30 | 30.30 | 73,074 | -0.35(-1.14%) |
Apr 04, 2022 | 30.53 | 30.75 | 30.53 | 30.65 | 2,117 | +0.03(+0.10%) |
Apr 01, 2022 | 30.54 | 30.63 | 30.54 | 30.62 | 904 | +0.22(+0.72%) |
Mar 31, 2022 | 30.80 | 30.80 | 30.40 | 30.40 | 3,043 | -0.50(-1.62%) |
Mar 30, 2022 | 30.83 | 31.07 | 30.83 | 30.90 | 1,651 | -0.13(-0.42%) |
Mar 29, 2022 | 31.16 | 31.28 | 30.94 | 31.03 | 1,015 | +0.78(+2.58%) |
Mar 28, 2022 | 30.37 | 30.37 | 30.25 | 30.25 | 1,228 | -0.10(-0.33%) |
Mar 25, 2022 | 30.30 | 30.35 | 30.30 | 30.35 | 836 | +0.08(+0.26%) |
Mar 24, 2022 | 30.31 | 30.31 | 30.24 | 30.27 | 2,537 | -0.04(-0.13%) |
Mar 23, 2022 | 30.46 | 30.46 | 30.31 | 30.31 | 2,220 | -0.50(-1.62%) |
Mar 22, 2022 | 30.84 | 30.85 | 30.80 | 30.81 | 9,399 | +0.28(+0.92%) |
Mar 21, 2022 | 30.73 | 30.73 | 30.41 | 30.53 | 3,090 | +0.13(+0.43%) |
Mar 17, 2022 | 30.40 | 30.40 | 320 | -0.03(-0.10%) | ||
Mar 16, 2022 | 30.15 | 30.56 | 30.15 | 30.43 | 11,033 | +0.89(+3.01%) |
Mar 15, 2022 | 29.60 | 29.67 | 29.45 | 29.54 | 5,327 | +0.10(+0.34%) |
Mar 14, 2022 | 29.45 | 29.75 | 29.40 | 29.44 | 1,907 | +0.54(+1.87%) |
Mar 11, 2022 | 29.30 | 29.30 | 28.90 | 28.90 | 4,226 | -0.36(-1.23%) |
Mar 10, 2022 | 29.17 | 29.30 | 29.07 | 29.26 | 3,620 | -0.51(-1.71%) |
Mar 09, 2022 | 29.46 | 30.11 | 29.35 | 29.77 | 10,132 | +1.17(+4.09%) |
Mar 08, 2022 | 28.14 | 29.05 | 27.89 | 28.60 | 30,481 | +1.01(+3.66%) |
Mar 07, 2022 | 28.40 | 28.50 | 27.51 | 27.59 | 36,083 | -0.86(-3.02%) |
Mar 04, 2022 | 28.76 | 28.77 | 28.22 | 28.45 | 27,067 | -1.12(-3.79%) |
Mar 03, 2022 | 30.22 | 30.22 | 29.52 | 29.57 | 18,441 | -0.67(-2.22%) |
Mar 02, 2022 | 30.26 | 30.31 | 30.21 | 30.24 | 4,037 | +0.21(+0.70%) |