Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.27 | 28.38 | 28.27 | 28.32 | 4,035 | +0.22(+0.78%) |
May 27, 2022 | 27.96 | 28.13 | 27.96 | 28.10 | 4,348 | +0.31(+1.10%) |
May 26, 2022 | 27.52 | 27.80 | 27.52 | 27.80 | 2,950 | +0.37(+1.36%) |
May 25, 2022 | 27.25 | 27.53 | 27.15 | 27.43 | 6,843 | -0.12(-0.45%) |
May 24, 2022 | 27.49 | 27.55 | 27.41 | 27.55 | 6,763 | +0.02(+0.07%) |
May 23, 2022 | 27.34 | 27.53 | 27.32 | 27.53 | 6,586 | +0.57(+2.12%) |
May 20, 2022 | 27.06 | 27.08 | 26.74 | 26.96 | 6,042 | +0.18(+0.68%) |
May 19, 2022 | 26.64 | 26.93 | 26.64 | 26.78 | 9,069 | +0.19(+0.72%) |
May 18, 2022 | 27.17 | 27.17 | 26.57 | 26.59 | 11,183 | -0.88(-3.20%) |
May 17, 2022 | 27.45 | 27.47 | 27.30 | 27.46 | 6,916 | +0.54(+2.02%) |
May 16, 2022 | 26.72 | 26.99 | 26.72 | 26.92 | 6,522 | +0.12(+0.46%) |
May 13, 2022 | 26.46 | 26.80 | 26.46 | 26.80 | 11,298 | +0.75(+2.86%) |
May 12, 2022 | 25.90 | 26.28 | 25.88 | 26.05 | 9,877 | -0.14(-0.55%) |
May 11, 2022 | 26.42 | 26.82 | 26.18 | 26.19 | 18,001 | -0.24(-0.89%) |
May 10, 2022 | 26.73 | 26.76 | 26.36 | 26.43 | 9,841 | +0.20(+0.77%) |
May 09, 2022 | 26.57 | 26.57 | 26.19 | 26.23 | 56,331 | -0.79(-2.93%) |
May 06, 2022 | 26.95 | 27.13 | 26.92 | 27.02 | 9,318 | -0.40(-1.44%) |
May 05, 2022 | 28.01 | 28.01 | 27.25 | 27.42 | 17,830 | -0.98(-3.45%) |
May 04, 2022 | 27.86 | 28.41 | 27.72 | 28.40 | 9,709 | +0.44(+1.58%) |
May 03, 2022 | 27.99 | 28.01 | 27.92 | 27.96 | 6,272 | +0.07(+0.26%) |
May 02, 2022 | 28.00 | 28.00 | 27.61 | 27.89 | 7,816 | -0.19(-0.68%) |
Apr 29, 2022 | 28.49 | 28.49 | 28.08 | 28.08 | 8,031 | -0.17(-0.59%) |
Apr 28, 2022 | 27.96 | 28.31 | 27.96 | 28.24 | 10,266 | +0.22(+0.80%) |
Apr 27, 2022 | 28.02 | 28.22 | 27.85 | 28.02 | 14,514 | +0.35(+1.28%) |
Apr 26, 2022 | 28.36 | 28.36 | 27.66 | 27.66 | 9,271 | -0.86(-3.01%) |
Apr 25, 2022 | 28.47 | 28.59 | 28.25 | 28.52 | 6,547 | -0.30(-1.03%) |
Apr 22, 2022 | 29.24 | 29.24 | 28.82 | 28.82 | 5,677 | -0.38(-1.31%) |
Apr 21, 2022 | 29.91 | 29.91 | 29.19 | 29.20 | 10,385 | -0.45(-1.52%) |
Apr 20, 2022 | 29.61 | 29.74 | 29.59 | 29.65 | 9,620 | +0.15(+0.50%) |
Apr 19, 2022 | 29.33 | 29.52 | 29.12 | 29.51 | 12,931 | +0.02(+0.06%) |
Apr 18, 2022 | 29.55 | 29.63 | 29.44 | 29.49 | 28,393 | -0.15(-0.49%) |
Apr 14, 2022 | 29.80 | 29.80 | 29.61 | 29.63 | 24,521 | -0.15(-0.50%) |
Apr 13, 2022 | 29.49 | 29.78 | 29.49 | 29.78 | 4,402 | +0.40(+1.36%) |
Apr 12, 2022 | 29.70 | 29.70 | 29.37 | 29.38 | 20,578 | -0.18(-0.61%) |
Apr 11, 2022 | 29.83 | 29.83 | 29.56 | 29.56 | 61,791 | -0.26(-0.87%) |
Apr 08, 2022 | 29.69 | 29.98 | 29.67 | 29.82 | 7,465 | +0.01(+0.03%) |
Apr 07, 2022 | 29.78 | 29.81 | 29.60 | 29.81 | 18,968 | +0.16(+0.53%) |
Apr 06, 2022 | 29.62 | 29.69 | 29.50 | 29.66 | 10,537 | -0.39(-1.29%) |
Apr 05, 2022 | 30.21 | 30.22 | 29.92 | 30.04 | 26,704 | -0.17(-0.55%) |
Apr 04, 2022 | 30.15 | 30.30 | 30.15 | 30.21 | 13,831 | -0.01(-0.04%) |
Apr 01, 2022 | 30.14 | 30.22 | 30.03 | 30.22 | 23,910 | +0.34(+1.13%) |
Mar 31, 2022 | 30.25 | 30.25 | 29.88 | 29.88 | 13,132 | -0.51(-1.67%) |
Mar 30, 2022 | 30.41 | 30.53 | 30.38 | 30.39 | 28,041 | -0.03(-0.11%) |
Mar 29, 2022 | 30.56 | 30.56 | 30.22 | 30.43 | 11,288 | +0.60(+2.01%) |
Mar 28, 2022 | 29.72 | 29.83 | 29.57 | 29.83 | 14,112 | +0.09(+0.29%) |
Mar 25, 2022 | 29.73 | 29.82 | 29.56 | 29.74 | 17,237 | +0.01(+0.02%) |
Mar 24, 2022 | 29.63 | 29.74 | 29.58 | 29.73 | 8,490 | +0.11(+0.38%) |
Mar 23, 2022 | 29.58 | 29.76 | 29.58 | 29.62 | 9,221 | -0.47(-1.58%) |
Mar 22, 2022 | 30.05 | 30.10 | 29.99 | 30.10 | 6,899 | +0.28(+0.95%) |
Mar 21, 2022 | 29.96 | 30.00 | 29.71 | 29.81 | 8,311 | -0.21(-0.71%) |
Mar 18, 2022 | 29.45 | 30.03 | 29.42 | 30.02 | 13,829 | +0.29(+0.99%) |
Mar 17, 2022 | 29.36 | 29.84 | 29.36 | 29.73 | 15,082 | +0.33(+1.13%) |
Mar 16, 2022 | 28.99 | 29.40 | 28.67 | 29.40 | 16,980 | +1.02(+3.61%) |
Mar 15, 2022 | 28.35 | 28.37 | 28.11 | 28.37 | 16,983 | +0.18(+0.63%) |
Mar 14, 2022 | 28.37 | 28.60 | 28.18 | 28.19 | 10,448 | +0.39(+1.40%) |
Mar 11, 2022 | 28.22 | 28.22 | 27.79 | 27.81 | 43,506 | -0.21(-0.74%) |
Mar 10, 2022 | 28.04 | 28.28 | 27.95 | 28.01 | 8,342 | -0.46(-1.63%) |
Mar 09, 2022 | 28.15 | 28.74 | 28.09 | 28.48 | 22,212 | +1.25(+4.59%) |
Mar 08, 2022 | 27.20 | 27.74 | 26.89 | 27.23 | 54,232 | +0.36(+1.33%) |
Mar 07, 2022 | 27.65 | 27.65 | 26.70 | 26.87 | 288,378 | -0.87(-3.14%) |
Mar 04, 2022 | 28.03 | 28.03 | 27.48 | 27.74 | 58,287 | -1.19(-4.10%) |
Mar 03, 2022 | 29.40 | 29.41 | 28.77 | 28.92 | 19,656 | -0.59(-2.01%) |
Mar 02, 2022 | 29.42 | 29.59 | 29.35 | 29.52 | 16,179 | +0.36(+1.25%) |