Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.22 | 29.33 | 29.12 | 29.25 | 285,313 | -0.24(-0.81%) |
May 27, 2022 | 29.27 | 29.51 | 29.27 | 29.49 | 120,611 | +0.34(+1.17%) |
May 26, 2022 | 28.98 | 29.22 | 28.98 | 29.15 | 71,555 | +0.13(+0.44%) |
May 25, 2022 | 28.85 | 29.08 | 28.83 | 29.02 | 47,223 | +0.04(+0.13%) |
May 24, 2022 | 28.90 | 29.10 | 28.77 | 28.98 | 95,599 | -0.06(-0.22%) |
May 23, 2022 | 28.95 | 29.10 | 28.82 | 29.05 | 89,468 | +0.31(+1.09%) |
May 20, 2022 | 28.85 | 28.88 | 28.51 | 28.74 | 813,944 | +0.07(+0.26%) |
May 19, 2022 | 28.51 | 28.78 | 28.40 | 28.66 | 89,656 | +0.29(+1.01%) |
May 18, 2022 | 28.64 | 28.74 | 28.30 | 28.38 | 104,050 | -0.40(-1.41%) |
May 17, 2022 | 28.69 | 28.78 | 28.56 | 28.78 | 117,935 | +0.40(+1.43%) |
May 16, 2022 | 28.34 | 28.50 | 28.27 | 28.38 | 347,155 | +0.02(+0.06%) |
May 13, 2022 | 27.99 | 28.38 | 27.87 | 28.36 | 231,882 | +0.68(+2.44%) |
May 12, 2022 | 27.63 | 27.84 | 27.45 | 27.68 | 229,789 | +0.15(+0.55%) |
May 11, 2022 | 27.61 | 27.98 | 27.52 | 27.53 | 749,151 | +0.06(+0.20%) |
May 10, 2022 | 27.71 | 27.78 | 27.40 | 27.48 | 115,223 | -0.01(-0.03%) |
May 09, 2022 | 27.82 | 27.82 | 27.40 | 27.48 | 163,399 | -0.72(-2.54%) |
May 06, 2022 | 28.37 | 28.37 | 28.12 | 28.20 | 246,824 | -0.39(-1.35%) |
May 05, 2022 | 29.00 | 29.07 | 28.46 | 28.59 | 161,329 | -0.62(-2.11%) |
May 04, 2022 | 28.78 | 29.31 | 28.51 | 29.20 | 302,145 | +0.26(+0.89%) |
May 03, 2022 | 29.04 | 29.04 | 28.88 | 28.95 | 414,912 | -0.01(-0.03%) |
May 02, 2022 | 29.18 | 29.29 | 28.76 | 28.96 | 276,140 | -0.31(-1.07%) |
Apr 29, 2022 | 29.76 | 29.87 | 29.23 | 29.27 | 292,521 | -0.45(-1.52%) |
Apr 28, 2022 | 29.60 | 29.78 | 29.35 | 29.72 | 341,060 | +0.06(+0.22%) |
Apr 27, 2022 | 29.76 | 29.83 | 29.61 | 29.66 | 291,687 | +0.12(+0.40%) |
Apr 26, 2022 | 30.00 | 30.01 | 29.54 | 29.54 | 163,113 | -0.46(-1.53%) |
Apr 25, 2022 | 29.92 | 30.04 | 29.74 | 30.00 | 166,527 | -0.05(-0.15%) |
Apr 22, 2022 | 30.40 | 30.40 | 30.04 | 30.04 | 144,892 | -0.41(-1.36%) |
Apr 21, 2022 | 30.84 | 30.93 | 30.46 | 30.46 | 126,828 | -0.05(-0.15%) |
Apr 20, 2022 | 30.56 | 30.66 | 30.49 | 30.50 | 250,266 | -0.03(-0.09%) |
Apr 19, 2022 | 30.37 | 30.55 | 30.32 | 30.53 | 316,466 | -0.13(-0.42%) |
Apr 18, 2022 | 30.76 | 30.86 | 30.62 | 30.66 | 172,543 | -0.11(-0.36%) |
Apr 14, 2022 | 30.94 | 30.95 | 30.75 | 30.77 | 229,148 | -0.07(-0.24%) |
Apr 13, 2022 | 30.59 | 30.89 | 30.51 | 30.84 | 974,713 | +0.21(+0.69%) |
Apr 12, 2022 | 30.87 | 30.87 | 30.60 | 30.63 | 1,949,342 | -0.21(-0.69%) |
Apr 11, 2022 | 30.91 | 31.00 | 30.84 | 30.84 | 69,886 | -0.16(-0.50%) |
Apr 08, 2022 | 30.89 | 31.05 | 30.87 | 31.00 | 63,666 | -0.17(-0.56%) |
Apr 07, 2022 | 31.07 | 31.23 | 30.96 | 31.17 | 630,947 | -0.02(-0.06%) |
Apr 06, 2022 | 31.26 | 31.27 | 31.08 | 31.19 | 215,453 | -0.33(-1.05%) |
Apr 05, 2022 | 31.66 | 31.76 | 31.38 | 31.52 | 282,730 | -0.17(-0.55%) |
Apr 04, 2022 | 31.68 | 31.72 | 31.56 | 31.70 | 699,878 | -0.08(-0.26%) |
Apr 01, 2022 | 31.60 | 31.78 | 31.52 | 31.78 | 188,157 | +0.40(+1.26%) |
Mar 31, 2022 | 31.62 | 31.67 | 31.32 | 31.39 | 133,427 | -0.23(-0.73%) |
Mar 30, 2022 | 31.68 | 31.74 | 31.56 | 31.62 | 63,660 | -0.25(-0.78%) |
Mar 29, 2022 | 31.67 | 31.88 | 31.61 | 31.86 | 120,707 | +0.67(+2.15%) |
Mar 28, 2022 | 31.07 | 31.23 | 30.96 | 31.19 | 161,547 | +0.00(+0.00%) |
Mar 25, 2022 | 30.99 | 31.21 | 30.99 | 31.19 | 79,848 | +0.32(+1.04%) |
Mar 24, 2022 | 30.82 | 30.95 | 30.77 | 30.87 | 52,688 | +0.12(+0.39%) |
Mar 23, 2022 | 30.98 | 30.98 | 30.70 | 30.75 | 57,168 | -0.72(-2.28%) |
Mar 22, 2022 | 31.34 | 31.52 | 31.34 | 31.47 | 76,500 | +0.36(+1.15%) |
Mar 21, 2022 | 31.28 | 31.29 | 31.00 | 31.11 | 60,015 | -0.25(-0.80%) |
Mar 18, 2022 | 30.94 | 31.39 | 30.84 | 31.36 | 90,566 | +0.38(+1.24%) |
Mar 17, 2022 | 30.66 | 31.07 | 30.65 | 30.98 | 44,773 | +0.19(+0.63%) |
Mar 16, 2022 | 30.46 | 30.78 | 30.20 | 30.78 | 315,930 | +0.76(+2.53%) |
Mar 15, 2022 | 30.02 | 30.06 | 29.80 | 30.02 | 133,879 | +0.07(+0.24%) |
Mar 14, 2022 | 30.05 | 30.26 | 29.89 | 29.95 | 76,438 | +0.07(+0.25%) |
Mar 11, 2022 | 30.28 | 30.28 | 29.84 | 29.88 | 57,152 | -0.09(-0.31%) |
Mar 10, 2022 | 29.95 | 30.18 | 29.87 | 29.97 | 85,499 | -0.13(-0.43%) |
Mar 09, 2022 | 29.86 | 30.21 | 29.81 | 30.10 | 100,125 | +0.80(+2.72%) |
Mar 08, 2022 | 29.31 | 29.70 | 29.10 | 29.30 | 76,792 | +0.25(+0.85%) |
Mar 07, 2022 | 29.56 | 29.66 | 28.97 | 29.05 | 125,834 | -0.64(-2.16%) |
Mar 04, 2022 | 29.78 | 29.84 | 29.59 | 29.69 | 216,065 | -0.59(-1.94%) |
Mar 03, 2022 | 30.58 | 30.58 | 30.14 | 30.28 | 121,140 | -0.35(-1.14%) |
Mar 02, 2022 | 30.42 | 30.69 | 30.34 | 30.63 | 64,311 | +0.43(+1.43%) |