Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.88 | 29.28 | 28.25 | 29.05 | 231,833 | -0.03(-0.10%) |
May 27, 2022 | 28.53 | 29.14 | 27.98 | 29.08 | 214,248 | +1.08(+3.87%) |
May 26, 2022 | 26.56 | 28.44 | 26.52 | 28.00 | 491,510 | +0.83(+3.04%) |
May 25, 2022 | 26.18 | 27.46 | 26.14 | 27.17 | 91,228 | +0.58(+2.18%) |
May 24, 2022 | 26.89 | 26.90 | 25.97 | 26.59 | 141,479 | -0.82(-2.98%) |
May 23, 2022 | 26.83 | 27.65 | 26.63 | 27.41 | 123,499 | +0.65(+2.43%) |
May 20, 2022 | 27.19 | 27.26 | 25.57 | 26.76 | 136,763 | +0.00(+0.00%) |
May 19, 2022 | 26.32 | 27.48 | 26.08 | 26.76 | 157,958 | -0.37(-1.38%) |
May 18, 2022 | 27.35 | 28.01 | 26.74 | 27.13 | 104,432 | -0.60(-2.16%) |
May 17, 2022 | 27.25 | 28.18 | 27.15 | 27.73 | 144,392 | +1.10(+4.14%) |
May 16, 2022 | 27.12 | 27.48 | 26.48 | 26.63 | 121,840 | -0.80(-2.91%) |
May 13, 2022 | 26.74 | 27.93 | 26.56 | 27.43 | 139,799 | +0.92(+3.49%) |
May 12, 2022 | 26.07 | 27.04 | 25.43 | 26.50 | 215,024 | +0.00(+0.00%) |
May 11, 2022 | 27.61 | 28.24 | 26.38 | 26.50 | 166,022 | -1.36(-4.87%) |
May 10, 2022 | 27.72 | 28.12 | 26.68 | 27.86 | 139,557 | +0.78(+2.87%) |
May 09, 2022 | 27.79 | 28.07 | 26.36 | 27.08 | 256,164 | -1.54(-5.40%) |
May 06, 2022 | 28.81 | 29.12 | 27.56 | 28.63 | 116,765 | -0.55(-1.89%) |
May 05, 2022 | 30.33 | 30.33 | 28.53 | 29.18 | 63,023 | -1.56(-5.09%) |
May 04, 2022 | 29.79 | 30.90 | 28.92 | 30.74 | 72,355 | +1.12(+3.79%) |
May 03, 2022 | 29.34 | 29.77 | 28.95 | 29.62 | 125,855 | +0.36(+1.24%) |
May 02, 2022 | 28.72 | 29.62 | 28.08 | 29.26 | 182,942 | +0.04(+0.13%) |
Apr 29, 2022 | 29.88 | 30.93 | 29.13 | 29.22 | 79,428 | -1.10(-3.63%) |
Apr 28, 2022 | 29.83 | 30.48 | 28.69 | 30.32 | 138,222 | +1.28(+4.40%) |
Apr 27, 2022 | 29.65 | 30.50 | 28.92 | 29.04 | 257,843 | -0.61(-2.06%) |
Apr 26, 2022 | 30.86 | 31.13 | 29.55 | 29.65 | 228,815 | -1.58(-5.07%) |
Apr 25, 2022 | 29.74 | 31.42 | 29.74 | 31.24 | 180,912 | +1.14(+3.79%) |
Apr 22, 2022 | 29.83 | 30.67 | 29.63 | 30.10 | 208,996 | +0.01(+0.03%) |
Apr 21, 2022 | 31.48 | 31.76 | 29.84 | 30.09 | 98,762 | -0.86(-2.77%) |
Apr 20, 2022 | 31.09 | 31.64 | 30.46 | 30.94 | 155,041 | +0.38(+1.26%) |
Apr 19, 2022 | 29.77 | 30.63 | 29.36 | 30.56 | 93,661 | +0.79(+2.64%) |
Apr 18, 2022 | 29.15 | 30.18 | 28.83 | 29.77 | 126,194 | +0.39(+1.34%) |
Apr 14, 2022 | 30.71 | 30.79 | 29.27 | 29.38 | 176,413 | -1.42(-4.60%) |
Apr 13, 2022 | 30.45 | 30.99 | 30.35 | 30.79 | 128,648 | +0.41(+1.36%) |
Apr 12, 2022 | 30.46 | 31.21 | 30.08 | 30.38 | 172,995 | +0.23(+0.75%) |
Apr 11, 2022 | 29.88 | 30.57 | 29.34 | 30.15 | 230,064 | -0.21(-0.68%) |
Apr 08, 2022 | 31.00 | 31.35 | 30.27 | 30.36 | 272,828 | -1.02(-3.26%) |
Apr 07, 2022 | 31.02 | 32.04 | 30.71 | 31.38 | 143,533 | +0.28(+0.89%) |
Apr 06, 2022 | 31.48 | 31.71 | 30.33 | 31.11 | 286,525 | -1.27(-3.92%) |
Apr 05, 2022 | 33.93 | 33.93 | 31.85 | 32.38 | 349,615 | -1.38(-4.08%) |
Apr 04, 2022 | 32.05 | 34.05 | 31.95 | 33.76 | 382,008 | +4.17(+14.10%) |
Apr 01, 2022 | 30.01 | 30.56 | 29.32 | 29.58 | 264,666 | -0.38(-1.28%) |
Mar 31, 2022 | 30.96 | 31.09 | 29.91 | 29.97 | 126,152 | -1.08(-3.49%) |
Mar 30, 2022 | 32.08 | 32.11 | 30.81 | 31.05 | 142,208 | -1.16(-3.60%) |
Mar 29, 2022 | 31.37 | 32.43 | 31.37 | 32.21 | 124,896 | +1.54(+5.04%) |
Mar 28, 2022 | 30.86 | 31.05 | 30.02 | 30.67 | 154,942 | -0.39(-1.27%) |
Mar 25, 2022 | 31.72 | 31.72 | 30.70 | 31.06 | 131,946 | -0.77(-2.41%) |
Mar 24, 2022 | 31.17 | 31.90 | 30.76 | 31.83 | 162,979 | +0.86(+2.76%) |
Mar 23, 2022 | 30.99 | 32.11 | 30.81 | 30.97 | 251,785 | -0.45(-1.44%) |
Mar 22, 2022 | 32.44 | 33.02 | 31.13 | 31.42 | 530,088 | -0.75(-2.32%) |
Mar 21, 2022 | 32.22 | 32.54 | 31.67 | 32.17 | 160,711 | -0.21(-0.64%) |
Mar 18, 2022 | 31.15 | 32.52 | 30.93 | 32.38 | 134,244 | +1.03(+3.30%) |
Mar 17, 2022 | 30.65 | 31.40 | 30.42 | 31.34 | 63,306 | +0.44(+1.43%) |
Mar 16, 2022 | 30.06 | 31.15 | 29.68 | 30.90 | 178,538 | +1.53(+5.19%) |
Mar 15, 2022 | 28.34 | 29.44 | 28.27 | 29.38 | 129,305 | +1.19(+4.22%) |
Mar 14, 2022 | 29.46 | 29.63 | 28.01 | 28.19 | 224,343 | -1.02(-3.50%) |
Mar 11, 2022 | 30.29 | 30.49 | 29.12 | 29.21 | 126,265 | -0.76(-2.53%) |
Mar 10, 2022 | 29.74 | 30.24 | 29.29 | 29.97 | 122,871 | -0.35(-1.17%) |
Mar 09, 2022 | 30.61 | 30.94 | 29.75 | 30.32 | 255,560 | +0.64(+2.15%) |
Mar 08, 2022 | 28.26 | 30.64 | 28.09 | 29.68 | 458,738 | +1.48(+5.23%) |
Mar 07, 2022 | 30.00 | 30.13 | 27.76 | 28.21 | 539,166 | -0.70(-2.42%) |
Mar 04, 2022 | 31.19 | 31.54 | 28.48 | 28.90 | 488,897 | -2.79(-8.81%) |
Mar 03, 2022 | 33.46 | 33.51 | 31.35 | 31.70 | 202,273 | -1.17(-3.56%) |
Mar 02, 2022 | 31.92 | 33.16 | 31.76 | 32.87 | 280,933 | +1.30(+4.11%) |