Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.53 | 29.63 | 28.72 | 28.81 | 26,753 | -0.11(-0.38%) |
May 27, 2022 | 29.00 | 29.09 | 28.92 | 28.92 | 15,134 | -0.49(-1.67%) |
May 26, 2022 | 29.33 | 29.50 | 29.15 | 29.41 | 15,949 | -0.06(-0.20%) |
May 25, 2022 | 30.02 | 30.02 | 29.37 | 29.47 | 19,130 | -0.55(-1.83%) |
May 24, 2022 | 29.97 | 30.53 | 29.92 | 30.02 | 71,486 | +0.22(+0.74%) |
May 23, 2022 | 29.64 | 30.00 | 29.46 | 29.80 | 24,164 | -0.09(-0.30%) |
May 20, 2022 | 29.80 | 30.90 | 29.57 | 29.89 | 40,017 | +0.22(+0.74%) |
May 19, 2022 | 30.77 | 31.00 | 29.67 | 29.67 | 84,982 | -0.97(-3.17%) |
May 18, 2022 | 29.80 | 30.64 | 29.29 | 30.64 | 30,204 | +1.46(+5.00%) |
May 17, 2022 | 28.73 | 29.31 | 28.73 | 29.18 | 33,099 | -0.22(-0.75%) |
May 16, 2022 | 29.39 | 29.57 | 29.14 | 29.40 | 35,948 | -0.16(-0.54%) |
May 13, 2022 | 29.84 | 29.97 | 29.28 | 29.56 | 228,760 | -1.01(-3.30%) |
May 12, 2022 | 30.81 | 31.19 | 30.09 | 30.57 | 250,674 | -0.01(-0.03%) |
May 11, 2022 | 30.88 | 30.88 | 29.97 | 30.58 | 15,132 | -0.19(-0.62%) |
May 10, 2022 | 30.17 | 31.21 | 30.17 | 30.77 | 24,375 | -0.26(-0.84%) |
May 09, 2022 | 30.99 | 31.15 | 30.26 | 31.03 | 29,885 | +1.12(+3.74%) |
May 06, 2022 | 29.87 | 30.63 | 29.70 | 29.91 | 30,082 | +0.00(+0.00%) |
May 05, 2022 | 28.29 | 29.97 | 27.98 | 29.91 | 56,901 | +2.13(+7.67%) |
May 04, 2022 | 28.93 | 28.98 | 27.57 | 27.78 | 38,843 | -1.14(-3.94%) |
May 03, 2022 | 29.31 | 29.42 | 28.92 | 28.92 | 18,756 | -0.59(-2.00%) |
May 02, 2022 | 29.50 | 30.56 | 29.32 | 29.51 | 133,040 | -0.06(-0.20%) |
Apr 29, 2022 | 29.16 | 29.72 | 28.90 | 29.57 | 130,280 | +0.10(+0.34%) |
Apr 28, 2022 | 28.61 | 29.47 | 28.50 | 29.47 | 74,920 | +0.26(+0.89%) |
Apr 27, 2022 | 29.11 | 29.22 | 28.50 | 29.21 | 141,846 | +0.05(+0.17%) |
Apr 26, 2022 | 28.43 | 29.20 | 28.36 | 29.16 | 50,589 | +1.08(+3.85%) |
Apr 25, 2022 | 28.54 | 28.93 | 28.01 | 28.08 | 74,717 | -0.36(-1.27%) |
Apr 22, 2022 | 27.46 | 28.58 | 27.41 | 28.44 | 121,611 | +1.01(+3.68%) |
Apr 21, 2022 | 26.38 | 27.47 | 26.38 | 27.43 | 25,576 | +0.78(+2.93%) |
Apr 20, 2022 | 26.79 | 26.93 | 26.65 | 26.65 | 15,777 | -0.37(-1.37%) |
Apr 19, 2022 | 27.65 | 27.65 | 26.86 | 27.02 | 19,972 | -0.55(-1.99%) |
Apr 18, 2022 | 27.71 | 27.75 | 27.49 | 27.57 | 28,794 | +0.02(+0.07%) |
Apr 14, 2022 | 27.01 | 27.55 | 26.91 | 27.55 | 40,280 | +0.33(+1.21%) |
Apr 13, 2022 | 27.88 | 27.93 | 27.09 | 27.22 | 36,440 | -0.54(-1.95%) |
Apr 12, 2022 | 27.45 | 27.83 | 27.19 | 27.76 | 30,626 | +0.22(+0.80%) |
Apr 11, 2022 | 27.14 | 27.55 | 27.12 | 27.54 | 127,680 | +0.54(+2.00%) |
Apr 08, 2022 | 27.03 | 27.10 | 26.73 | 27.00 | 16,516 | +0.10(+0.37%) |
Apr 07, 2022 | 27.26 | 27.50 | 26.80 | 26.90 | 22,815 | -0.15(-0.55%) |
Apr 06, 2022 | 27.09 | 27.46 | 26.87 | 27.05 | 59,071 | +0.25(+0.93%) |
Apr 05, 2022 | 26.08 | 26.85 | 26.07 | 26.80 | 15,888 | +0.81(+3.12%) |
Apr 04, 2022 | 26.29 | 26.33 | 25.99 | 25.99 | 10,418 | -0.34(-1.29%) |
Apr 01, 2022 | 26.34 | 26.61 | 26.12 | 26.33 | 30,429 | -0.15(-0.57%) |
Mar 31, 2022 | 26.30 | 26.51 | 26.18 | 26.48 | 85,960 | +0.43(+1.65%) |
Mar 30, 2022 | 25.91 | 26.35 | 25.90 | 26.05 | 135,270 | +0.21(+0.81%) |
Mar 29, 2022 | 26.12 | 26.20 | 25.82 | 25.84 | 57,151 | -0.41(-1.56%) |
Mar 28, 2022 | 26.45 | 26.70 | 26.21 | 26.25 | 63,637 | -0.10(-0.38%) |
Mar 25, 2022 | 26.67 | 26.81 | 26.31 | 26.35 | 72,394 | -0.34(-1.27%) |
Mar 24, 2022 | 26.88 | 26.95 | 26.45 | 26.69 | 18,074 | -0.04(-0.15%) |
Mar 23, 2022 | 27.01 | 27.06 | 26.66 | 26.73 | 40,354 | +0.00(+0.00%) |
Mar 22, 2022 | 26.89 | 26.89 | 26.68 | 26.73 | 104,437 | -0.43(-1.58%) |
Mar 21, 2022 | 27.07 | 27.18 | 26.44 | 27.16 | 49,263 | +0.09(+0.34%) |
Mar 18, 2022 | 28.02 | 28.05 | 27.07 | 27.07 | 66,181 | -0.77(-2.77%) |
Mar 17, 2022 | 28.09 | 28.14 | 27.58 | 27.84 | 28,579 | -0.35(-1.24%) |
Mar 16, 2022 | 28.75 | 28.95 | 28.09 | 28.19 | 55,959 | -0.91(-3.13%) |
Mar 15, 2022 | 29.61 | 29.85 | 29.02 | 29.10 | 316,800 | -0.62(-2.09%) |
Mar 14, 2022 | 29.05 | 30.36 | 28.84 | 29.72 | 59,751 | +0.52(+1.78%) |
Mar 11, 2022 | 28.52 | 29.20 | 28.52 | 29.20 | 66,786 | +0.15(+0.52%) |
Mar 10, 2022 | 29.44 | 29.62 | 28.90 | 29.05 | 23,475 | -0.14(-0.48%) |
Mar 09, 2022 | 28.72 | 29.22 | 28.42 | 29.19 | 44,039 | -0.32(-1.08%) |
Mar 08, 2022 | 29.36 | 29.86 | 28.53 | 29.51 | 167,507 | +0.02(+0.07%) |
Mar 07, 2022 | 28.60 | 29.49 | 28.26 | 29.49 | 107,597 | +1.41(+5.02%) |
Mar 04, 2022 | 28.46 | 28.67 | 28.08 | 28.08 | 27,809 | +0.32(+1.17%) |
Mar 03, 2022 | 27.31 | 27.88 | 27.31 | 27.75 | 60,853 | +0.25(+0.93%) |
Mar 02, 2022 | 27.83 | 27.96 | 27.22 | 27.50 | 172,204 | -0.60(-2.14%) |