Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.02 | 29.11 | 28.70 | 28.98 | 45,240 | +0.07(+0.24%) |
May 27, 2022 | 28.44 | 28.99 | 28.44 | 28.91 | 31,231 | +0.76(+2.69%) |
May 26, 2022 | 27.47 | 28.20 | 27.47 | 28.15 | 66,782 | +0.74(+2.69%) |
May 25, 2022 | 27.13 | 27.60 | 27.05 | 27.42 | 45,432 | +0.15(+0.54%) |
May 24, 2022 | 27.45 | 27.58 | 26.94 | 27.27 | 26,218 | -0.67(-2.40%) |
May 23, 2022 | 28.07 | 28.07 | 27.55 | 27.94 | 40,846 | +0.32(+1.18%) |
May 20, 2022 | 27.92 | 27.99 | 27.01 | 27.61 | 52,861 | -0.02(-0.07%) |
May 19, 2022 | 27.30 | 27.89 | 27.20 | 27.63 | 40,261 | +0.33(+1.23%) |
May 18, 2022 | 28.04 | 28.11 | 27.24 | 27.30 | 81,635 | -1.07(-3.78%) |
May 17, 2022 | 28.10 | 28.39 | 28.00 | 28.37 | 37,965 | +0.91(+3.30%) |
May 16, 2022 | 27.54 | 27.69 | 27.36 | 27.47 | 45,349 | -0.32(-1.17%) |
May 13, 2022 | 27.29 | 27.92 | 27.29 | 27.79 | 33,226 | +1.09(+4.09%) |
May 12, 2022 | 26.28 | 27.05 | 26.23 | 26.70 | 273,319 | +0.41(+1.57%) |
May 11, 2022 | 26.90 | 27.33 | 26.27 | 26.28 | 45,896 | -0.64(-2.38%) |
May 10, 2022 | 27.33 | 27.33 | 26.55 | 26.92 | 51,784 | +0.10(+0.37%) |
May 09, 2022 | 27.25 | 27.49 | 26.65 | 26.83 | 54,571 | -0.95(-3.44%) |
May 06, 2022 | 28.08 | 28.20 | 27.50 | 27.78 | 51,865 | -0.40(-1.43%) |
May 05, 2022 | 29.11 | 29.11 | 27.96 | 28.18 | 31,753 | -1.37(-4.63%) |
May 04, 2022 | 28.87 | 29.76 | 28.43 | 29.55 | 37,923 | +0.59(+2.04%) |
May 03, 2022 | 28.86 | 29.15 | 28.72 | 28.96 | 36,009 | +0.10(+0.34%) |
May 02, 2022 | 28.52 | 28.95 | 28.22 | 28.86 | 60,223 | +0.25(+0.86%) |
Apr 29, 2022 | 29.12 | 29.61 | 28.55 | 28.62 | 60,331 | -0.58(-1.99%) |
Apr 28, 2022 | 28.72 | 29.33 | 28.41 | 29.20 | 99,640 | +0.91(+3.20%) |
Apr 27, 2022 | 28.25 | 28.64 | 28.08 | 28.29 | 37,695 | -0.05(-0.17%) |
Apr 26, 2022 | 29.13 | 29.18 | 28.30 | 28.34 | 113,927 | -0.96(-3.29%) |
Apr 25, 2022 | 28.89 | 29.47 | 28.75 | 29.31 | 96,391 | +0.17(+0.57%) |
Apr 22, 2022 | 29.70 | 29.81 | 29.10 | 29.14 | 31,044 | -0.81(-2.69%) |
Apr 21, 2022 | 30.81 | 30.86 | 29.90 | 29.95 | 67,485 | -0.41(-1.36%) |
Apr 20, 2022 | 30.49 | 30.60 | 30.26 | 30.36 | 57,400 | +0.24(+0.78%) |
Apr 19, 2022 | 29.49 | 30.15 | 29.49 | 30.12 | 33,153 | +0.66(+2.24%) |
Apr 18, 2022 | 29.56 | 29.72 | 29.40 | 29.46 | 80,605 | -0.26(-0.86%) |
Apr 14, 2022 | 30.26 | 30.31 | 29.66 | 29.72 | 184,063 | -0.48(-1.60%) |
Apr 13, 2022 | 29.71 | 30.20 | 29.71 | 30.20 | 54,477 | +0.57(+1.93%) |
Apr 12, 2022 | 30.02 | 30.26 | 29.54 | 29.63 | 106,107 | -0.13(-0.43%) |
Apr 11, 2022 | 29.99 | 30.18 | 29.72 | 29.76 | 75,774 | -0.45(-1.50%) |
Apr 08, 2022 | 30.49 | 30.54 | 30.16 | 30.21 | 99,281 | -0.47(-1.54%) |
Apr 07, 2022 | 30.73 | 30.89 | 30.30 | 30.68 | 87,921 | -0.15(-0.48%) |
Apr 06, 2022 | 31.13 | 31.13 | 30.66 | 30.83 | 193,864 | -0.89(-2.79%) |
Apr 05, 2022 | 32.61 | 32.70 | 31.69 | 31.72 | 138,804 | -1.17(-3.56%) |
Apr 04, 2022 | 32.62 | 32.96 | 32.62 | 32.89 | 32,486 | +0.25(+0.75%) |
Apr 01, 2022 | 32.82 | 32.94 | 32.38 | 32.64 | 52,039 | -0.10(-0.30%) |
Mar 31, 2022 | 33.22 | 33.23 | 32.62 | 32.74 | 227,944 | -0.58(-1.74%) |
Mar 30, 2022 | 33.54 | 33.72 | 33.05 | 33.32 | 79,553 | -0.42(-1.25%) |
Mar 29, 2022 | 33.33 | 33.75 | 33.29 | 33.74 | 109,721 | +1.06(+3.25%) |
Mar 28, 2022 | 32.54 | 32.71 | 32.29 | 32.68 | 29,622 | +0.03(+0.09%) |
Mar 25, 2022 | 32.83 | 32.83 | 32.41 | 32.65 | 32,460 | -0.05(-0.15%) |
Mar 24, 2022 | 32.31 | 32.74 | 32.10 | 32.70 | 35,690 | +0.62(+1.93%) |
Mar 23, 2022 | 32.42 | 32.56 | 32.08 | 32.08 | 38,802 | -0.71(-2.16%) |
Mar 22, 2022 | 32.52 | 32.93 | 32.50 | 32.79 | 23,290 | +0.33(+1.03%) |
Mar 21, 2022 | 32.65 | 32.69 | 32.23 | 32.45 | 27,040 | -0.27(-0.81%) |
Mar 18, 2022 | 32.13 | 32.81 | 32.13 | 32.72 | 18,007 | +0.35(+1.09%) |
Mar 17, 2022 | 31.83 | 32.42 | 31.73 | 32.37 | 65,002 | +0.54(+1.70%) |
Mar 16, 2022 | 30.99 | 31.88 | 30.88 | 31.83 | 92,471 | +1.22(+3.99%) |
Mar 15, 2022 | 30.09 | 30.68 | 30.09 | 30.60 | 71,038 | +0.62(+2.07%) |
Mar 14, 2022 | 30.50 | 30.60 | 29.87 | 29.98 | 75,143 | -0.43(-1.42%) |
Mar 11, 2022 | 31.27 | 31.27 | 30.35 | 30.42 | 138,549 | -0.41(-1.34%) |
Mar 10, 2022 | 30.78 | 31.10 | 30.57 | 30.83 | 55,017 | -0.49(-1.57%) |
Mar 09, 2022 | 31.26 | 31.51 | 31.23 | 31.32 | 37,168 | +0.91(+2.98%) |
Mar 08, 2022 | 30.03 | 31.08 | 29.84 | 30.42 | 186,130 | +0.39(+1.31%) |
Mar 07, 2022 | 30.99 | 31.09 | 29.92 | 30.02 | 94,930 | -1.06(-3.42%) |
Mar 04, 2022 | 31.42 | 31.54 | 30.91 | 31.09 | 157,291 | -0.97(-3.04%) |
Mar 03, 2022 | 32.60 | 32.63 | 31.97 | 32.06 | 22,109 | -0.32(-1.00%) |
Mar 02, 2022 | 31.90 | 32.57 | 31.90 | 32.39 | 59,245 | +0.68(+2.14%) |