Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.58 | 29.58 | 29.33 | 29.34 | 5,408 | -0.31(-1.03%) |
May 27, 2022 | 29.63 | 29.65 | 29.63 | 29.65 | 178 | +0.43(+1.48%) |
May 26, 2022 | 29.19 | 29.28 | 29.19 | 29.22 | 3,275 | +0.36(+1.23%) |
May 25, 2022 | 28.71 | 28.93 | 28.71 | 28.86 | 2,430 | +0.23(+0.81%) |
May 24, 2022 | 28.60 | 28.63 | 28.60 | 28.63 | 675 | +0.16(+0.58%) |
May 23, 2022 | 28.35 | 28.50 | 28.28 | 28.47 | 2,240 | +0.43(+1.54%) |
May 20, 2022 | 28.12 | 28.12 | 27.62 | 28.03 | 6,496 | +0.15(+0.55%) |
May 19, 2022 | 27.82 | 27.92 | 27.66 | 27.88 | 4,551 | -0.11(-0.39%) |
May 18, 2022 | 27.93 | 27.99 | 27.91 | 27.99 | 3,223 | -1.00(-3.45%) |
May 17, 2022 | 28.77 | 28.99 | 28.73 | 28.99 | 4,706 | +0.27(+0.95%) |
May 16, 2022 | 28.69 | 28.80 | 28.69 | 28.72 | 5,589 | +0.17(+0.61%) |
May 13, 2022 | 28.51 | 28.55 | 28.48 | 28.55 | 1,666 | +0.48(+1.71%) |
May 12, 2022 | 28.03 | 28.07 | 27.84 | 28.07 | 21,946 | +0.03(+0.12%) |
May 11, 2022 | 28.46 | 28.65 | 28.03 | 28.03 | 14,183 | -0.08(-0.27%) |
May 10, 2022 | 28.18 | 28.18 | 28.10 | 28.11 | 1,057 | +0.03(+0.10%) |
May 09, 2022 | 28.55 | 28.55 | 28.08 | 28.08 | 2,928 | -0.93(-3.21%) |
May 06, 2022 | 28.82 | 29.01 | 28.75 | 29.01 | 3,813 | +0.15(+0.51%) |
May 05, 2022 | 29.18 | 29.29 | 28.71 | 28.86 | 9,392 | -0.68(-2.30%) |
May 04, 2022 | 28.97 | 29.55 | 28.84 | 29.54 | 19,143 | +0.63(+2.17%) |
May 03, 2022 | 28.72 | 28.98 | 28.72 | 28.91 | 4,802 | +0.28(+0.97%) |
May 02, 2022 | 28.27 | 28.64 | 28.27 | 28.64 | 1,477 | -0.12(-0.40%) |
Apr 29, 2022 | 29.21 | 29.21 | 28.75 | 28.75 | 11,980 | -0.84(-2.82%) |
Apr 28, 2022 | 29.29 | 29.63 | 29.29 | 29.59 | 7,957 | +0.25(+0.84%) |
Apr 27, 2022 | 29.48 | 29.62 | 29.34 | 29.34 | 11,184 | -0.03(-0.11%) |
Apr 26, 2022 | 29.54 | 29.54 | 29.37 | 29.37 | 7,838 | -0.35(-1.17%) |
Apr 25, 2022 | 29.60 | 29.72 | 29.60 | 29.72 | 814 | -0.12(-0.40%) |
Apr 22, 2022 | 30.07 | 30.07 | 29.84 | 29.84 | 1,968 | -0.69(-2.25%) |
Apr 21, 2022 | 31.06 | 31.06 | 30.50 | 30.53 | 6,472 | -0.25(-0.82%) |
Apr 20, 2022 | 30.71 | 30.78 | 30.62 | 30.78 | 3,234 | +0.27(+0.88%) |
Apr 19, 2022 | 30.31 | 30.57 | 30.31 | 30.51 | 12,032 | +0.36(+1.20%) |
Apr 18, 2022 | 30.33 | 30.33 | 30.15 | 30.15 | 5,414 | -0.15(-0.51%) |
Apr 14, 2022 | 30.37 | 30.38 | 30.30 | 30.30 | 15,535 | -0.04(-0.14%) |
Apr 13, 2022 | 30.13 | 30.36 | 30.13 | 30.35 | 9,480 | +0.15(+0.50%) |
Apr 12, 2022 | 30.39 | 30.41 | 30.12 | 30.20 | 9,603 | -0.05(-0.18%) |
Apr 11, 2022 | 30.39 | 30.45 | 30.25 | 30.25 | 1,849 | -0.22(-0.71%) |
Apr 08, 2022 | 30.46 | 30.60 | 30.46 | 30.47 | 13,690 | +0.07(+0.24%) |
Apr 07, 2022 | 30.28 | 30.41 | 30.28 | 30.39 | 2,752 | +0.19(+0.63%) |
Apr 06, 2022 | 30.07 | 30.24 | 30.07 | 30.20 | 27,502 | +0.17(+0.56%) |
Apr 05, 2022 | 30.14 | 30.17 | 30.04 | 30.04 | 70,247 | -0.00(-0.02%) |
Apr 04, 2022 | 30.02 | 30.04 | 29.98 | 30.04 | 19,824 | -0.14(-0.45%) |
Apr 01, 2022 | 30.11 | 30.18 | 30.07 | 30.18 | 29,871 | +0.20(+0.66%) |
Mar 31, 2022 | 30.10 | 30.10 | 29.98 | 29.98 | 31,072 | -0.23(-0.75%) |
Mar 30, 2022 | 30.18 | 30.20 | 30.12 | 30.20 | 19,457 | -0.01(-0.04%) |
Mar 29, 2022 | 30.23 | 30.27 | 30.22 | 30.22 | 2,913 | +0.29(+0.97%) |
Mar 28, 2022 | 29.81 | 29.93 | 29.81 | 29.93 | 11,801 | +0.07(+0.22%) |
Mar 25, 2022 | 29.76 | 29.88 | 29.71 | 29.86 | 4,460 | +0.22(+0.73%) |
Mar 24, 2022 | 29.56 | 29.64 | 29.51 | 29.64 | 29,806 | +0.25(+0.84%) |
Mar 23, 2022 | 29.42 | 29.47 | 29.32 | 29.40 | 37,419 | -0.22(-0.73%) |
Mar 22, 2022 | 29.65 | 29.65 | 29.56 | 29.61 | 3,964 | +0.09(+0.31%) |
Mar 21, 2022 | 29.64 | 29.67 | 29.41 | 29.52 | 104,078 | -0.05(-0.16%) |
Mar 18, 2022 | 29.36 | 29.59 | 29.36 | 29.57 | 54,085 | +0.15(+0.52%) |
Mar 17, 2022 | 29.16 | 29.45 | 29.15 | 29.41 | 70,026 | +0.28(+0.97%) |
Mar 16, 2022 | 29.14 | 29.14 | 28.90 | 29.13 | 13,105 | +0.17(+0.57%) |
Mar 15, 2022 | 28.62 | 28.99 | 28.62 | 28.96 | 5,559 | +0.33(+1.16%) |
Mar 14, 2022 | 28.60 | 28.65 | 28.55 | 28.63 | 6,228 | +0.04(+0.15%) |
Mar 11, 2022 | 28.79 | 28.79 | 28.59 | 28.59 | 116 | -0.12(-0.42%) |
Mar 10, 2022 | 28.49 | 28.71 | 28.49 | 28.71 | 3,509 | +0.05(+0.19%) |
Mar 09, 2022 | 28.74 | 28.82 | 28.66 | 28.66 | 8,926 | +0.34(+1.21%) |
Mar 08, 2022 | 28.57 | 28.58 | 28.32 | 28.32 | 2,047 | -0.46(-1.61%) |
Mar 07, 2022 | 28.84 | 28.88 | 28.77 | 28.78 | 8,235 | -0.46(-1.56%) |
Mar 04, 2022 | 29.18 | 29.24 | 29.18 | 29.24 | 634 | +0.07(+0.23%) |
Mar 03, 2022 | 29.05 | 29.30 | 29.05 | 29.17 | 2,237 | +0.07(+0.24%) |
Mar 02, 2022 | 28.81 | 29.18 | 28.81 | 29.10 | 3,921 | +0.48(+1.69%) |