Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.15 | 29.26 | 29.02 | 29.03 | 40,807 | +0.14(+0.48%) |
May 27, 2022 | 28.64 | 28.89 | 28.64 | 28.89 | 28,147 | +0.30(+1.07%) |
May 26, 2022 | 28.17 | 28.62 | 28.16 | 28.59 | 38,761 | +0.41(+1.46%) |
May 25, 2022 | 27.91 | 28.21 | 27.91 | 28.17 | 4,852 | +0.27(+0.98%) |
May 24, 2022 | 27.80 | 27.90 | 27.59 | 27.90 | 5,591 | +0.11(+0.40%) |
May 23, 2022 | 27.53 | 27.84 | 27.45 | 27.79 | 28,584 | +0.89(+3.31%) |
May 20, 2022 | 27.24 | 27.24 | 26.58 | 26.90 | 15,011 | -0.09(-0.33%) |
May 19, 2022 | 26.48 | 27.13 | 26.48 | 26.99 | 42,684 | +0.62(+2.34%) |
May 18, 2022 | 26.87 | 26.93 | 26.37 | 26.37 | 5,491 | -0.88(-3.22%) |
May 17, 2022 | 27.07 | 27.25 | 26.92 | 27.25 | 17,138 | +0.59(+2.22%) |
May 16, 2022 | 26.45 | 26.75 | 26.35 | 26.66 | 3,679 | +0.08(+0.29%) |
May 13, 2022 | 26.46 | 26.61 | 26.37 | 26.58 | 11,732 | +0.85(+3.30%) |
May 12, 2022 | 25.77 | 25.91 | 25.45 | 25.73 | 31,291 | -0.15(-0.58%) |
May 11, 2022 | 26.26 | 26.54 | 25.88 | 25.88 | 11,804 | -0.01(-0.04%) |
May 10, 2022 | 26.06 | 26.09 | 25.60 | 25.89 | 28,027 | +0.04(+0.15%) |
May 09, 2022 | 26.63 | 26.63 | 25.68 | 25.85 | 37,544 | -1.59(-5.79%) |
May 06, 2022 | 27.68 | 27.68 | 27.20 | 27.44 | 10,188 | -0.25(-0.90%) |
May 05, 2022 | 28.26 | 28.26 | 27.38 | 27.69 | 21,913 | -1.24(-4.29%) |
May 04, 2022 | 28.56 | 28.94 | 28.14 | 28.93 | 20,914 | +0.77(+2.73%) |
May 03, 2022 | 28.20 | 28.20 | 28.03 | 28.16 | 57,244 | +0.46(+1.66%) |
May 02, 2022 | 27.63 | 27.79 | 27.42 | 27.70 | 323,016 | -0.34(-1.21%) |
Apr 29, 2022 | 28.74 | 28.74 | 28.00 | 28.04 | 8,424 | -0.50(-1.75%) |
Apr 28, 2022 | 28.41 | 28.57 | 28.16 | 28.54 | 8,138 | -0.07(-0.24%) |
Apr 27, 2022 | 28.40 | 28.72 | 28.38 | 28.61 | 7,150 | +0.01(+0.03%) |
Apr 26, 2022 | 28.77 | 28.77 | 28.46 | 28.60 | 17,639 | -0.37(-1.27%) |
Apr 25, 2022 | 29.16 | 29.16 | 28.54 | 28.97 | 7,835 | -1.12(-3.73%) |
Apr 22, 2022 | 30.44 | 30.52 | 30.08 | 30.09 | 5,992 | -0.50(-1.63%) |
Apr 21, 2022 | 31.28 | 31.28 | 30.55 | 30.59 | 9,619 | -0.61(-1.96%) |
Apr 20, 2022 | 31.20 | 31.27 | 31.10 | 31.20 | 10,791 | +0.06(+0.19%) |
Apr 19, 2022 | 31.05 | 31.21 | 31.04 | 31.14 | 95,832 | +0.08(+0.26%) |
Apr 18, 2022 | 30.94 | 31.15 | 30.94 | 31.06 | 17,513 | -0.28(-0.89%) |
Apr 14, 2022 | 31.41 | 31.42 | 31.20 | 31.34 | 4,503 | -0.03(-0.10%) |
Apr 13, 2022 | 30.97 | 31.37 | 30.97 | 31.37 | 15,413 | +0.72(+2.35%) |
Apr 12, 2022 | 30.94 | 31.02 | 30.65 | 30.65 | 33,945 | +0.11(+0.36%) |
Apr 11, 2022 | 30.88 | 30.91 | 30.54 | 30.54 | 18,744 | -0.84(-2.68%) |
Apr 08, 2022 | 31.05 | 31.54 | 31.05 | 31.38 | 6,639 | +0.78(+2.55%) |
Apr 07, 2022 | 30.50 | 30.60 | 30.12 | 30.60 | 8,028 | +0.06(+0.20%) |
Apr 06, 2022 | 30.67 | 30.72 | 30.34 | 30.54 | 8,179 | -0.28(-0.91%) |
Apr 05, 2022 | 31.09 | 31.30 | 30.78 | 30.82 | 55,828 | -0.22(-0.71%) |
Apr 04, 2022 | 31.34 | 31.34 | 31.01 | 31.04 | 11,105 | -0.05(-0.16%) |
Apr 01, 2022 | 30.79 | 31.09 | 30.79 | 31.09 | 18,073 | +0.68(+2.24%) |
Mar 31, 2022 | 31.03 | 31.03 | 30.36 | 30.41 | 16,667 | -1.24(-3.92%) |
Mar 30, 2022 | 31.60 | 31.80 | 31.54 | 31.65 | 12,405 | +0.65(+2.10%) |
Mar 29, 2022 | 30.83 | 31.00 | 30.72 | 31.00 | 11,650 | +0.00(+0.01%) |
Mar 28, 2022 | 31.07 | 31.07 | 30.78 | 31.00 | 4,244 | -0.37(-1.19%) |
Mar 25, 2022 | 31.14 | 31.37 | 31.14 | 31.37 | 19,538 | +0.29(+0.93%) |
Mar 24, 2022 | 31.00 | 31.18 | 30.86 | 31.08 | 9,242 | +0.15(+0.48%) |
Mar 23, 2022 | 30.77 | 31.02 | 30.77 | 30.93 | 5,726 | +0.02(+0.06%) |
Mar 22, 2022 | 31.05 | 31.05 | 30.81 | 30.91 | 4,109 | +0.29(+0.95%) |
Mar 21, 2022 | 30.64 | 30.83 | 30.48 | 30.62 | 18,231 | +0.35(+1.14%) |
Mar 18, 2022 | 29.91 | 30.30 | 29.91 | 30.27 | 15,418 | +0.28(+0.95%) |
Mar 17, 2022 | 29.42 | 30.03 | 29.42 | 29.99 | 6,128 | +0.71(+2.42%) |
Mar 16, 2022 | 29.11 | 29.28 | 28.64 | 29.28 | 6,690 | +1.05(+3.72%) |
Mar 15, 2022 | 28.15 | 28.28 | 27.86 | 28.23 | 79,415 | +0.03(+0.11%) |
Mar 14, 2022 | 28.24 | 28.45 | 28.04 | 28.20 | 2,851 | +0.01(+0.04%) |
Mar 11, 2022 | 28.61 | 28.61 | 28.19 | 28.19 | 16,930 | -0.03(-0.11%) |
Mar 10, 2022 | 28.39 | 28.41 | 28.16 | 28.22 | 23,225 | -0.33(-1.16%) |
Mar 09, 2022 | 28.35 | 28.86 | 28.28 | 28.55 | 179,544 | +0.54(+1.93%) |
Mar 08, 2022 | 28.11 | 28.62 | 27.89 | 28.01 | 44,157 | +0.63(+2.30%) |
Mar 07, 2022 | 27.86 | 28.06 | 27.20 | 27.38 | 62,259 | -1.01(-3.56%) |
Mar 04, 2022 | 28.19 | 28.42 | 28.06 | 28.39 | 25,786 | -0.34(-1.18%) |
Mar 03, 2022 | 29.06 | 29.12 | 28.63 | 28.73 | 40,515 | -0.92(-3.11%) |
Mar 02, 2022 | 29.48 | 29.73 | 29.39 | 29.65 | 62,685 | +0.67(+2.32%) |