Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.04 | 29.04 | 28.31 | 28.90 | 176,563 | -0.30(-1.04%) |
May 27, 2022 | 28.56 | 29.23 | 28.56 | 29.20 | 147,972 | +1.29(+4.61%) |
May 26, 2022 | 27.55 | 28.48 | 27.51 | 27.92 | 115,859 | +0.65(+2.39%) |
May 25, 2022 | 27.10 | 27.60 | 27.00 | 27.27 | 111,217 | +0.05(+0.17%) |
May 24, 2022 | 26.98 | 27.34 | 26.47 | 27.22 | 101,834 | +0.02(+0.07%) |
May 23, 2022 | 26.67 | 27.61 | 26.59 | 27.20 | 179,469 | +0.74(+2.81%) |
May 20, 2022 | 26.81 | 27.00 | 26.07 | 26.46 | 419,753 | -0.06(-0.21%) |
May 19, 2022 | 26.69 | 27.78 | 26.49 | 26.51 | 284,161 | -0.42(-1.57%) |
May 18, 2022 | 27.39 | 27.44 | 26.51 | 26.93 | 314,773 | -0.78(-2.82%) |
May 17, 2022 | 27.22 | 28.30 | 27.22 | 27.72 | 394,190 | +0.83(+3.08%) |
May 16, 2022 | 26.96 | 27.59 | 26.81 | 26.89 | 282,116 | -1.31(-4.66%) |
May 13, 2022 | 28.44 | 28.66 | 28.07 | 28.20 | 174,497 | +0.12(+0.43%) |
May 12, 2022 | 28.18 | 28.24 | 27.54 | 28.08 | 210,568 | +0.00(+0.00%) |
May 11, 2022 | 28.61 | 28.96 | 28.05 | 28.08 | 204,954 | -0.40(-1.39%) |
May 10, 2022 | 29.49 | 29.76 | 28.30 | 28.48 | 198,607 | -0.84(-2.85%) |
May 09, 2022 | 29.96 | 29.96 | 28.95 | 29.32 | 186,761 | -0.34(-1.15%) |
May 06, 2022 | 29.66 | 29.88 | 29.31 | 29.66 | 139,211 | -0.20(-0.68%) |
May 05, 2022 | 30.28 | 30.40 | 29.42 | 29.86 | 166,041 | -0.65(-2.14%) |
May 04, 2022 | 28.97 | 30.58 | 28.86 | 30.51 | 197,498 | +1.70(+5.90%) |
May 03, 2022 | 28.89 | 29.31 | 28.63 | 28.81 | 226,107 | -0.15(-0.51%) |
May 02, 2022 | 28.95 | 29.53 | 28.43 | 28.96 | 318,378 | +0.06(+0.19%) |
Apr 29, 2022 | 31.63 | 32.37 | 28.77 | 28.90 | 267,840 | -3.10(-9.68%) |
Apr 28, 2022 | 31.95 | 32.37 | 31.61 | 32.00 | 176,080 | +0.26(+0.81%) |
Apr 27, 2022 | 31.47 | 32.00 | 31.47 | 31.74 | 151,617 | +0.17(+0.52%) |
Apr 26, 2022 | 31.94 | 32.68 | 31.45 | 31.58 | 258,201 | -0.82(-2.53%) |
Apr 25, 2022 | 32.39 | 32.61 | 31.55 | 32.39 | 216,443 | -0.13(-0.40%) |
Apr 22, 2022 | 32.88 | 33.16 | 32.44 | 32.52 | 201,940 | -0.43(-1.31%) |
Apr 21, 2022 | 33.62 | 33.72 | 32.82 | 32.96 | 210,057 | -0.40(-1.19%) |
Apr 20, 2022 | 33.28 | 33.85 | 33.28 | 33.35 | 181,305 | +0.09(+0.28%) |
Apr 19, 2022 | 32.05 | 33.45 | 32.05 | 33.26 | 184,074 | +1.25(+3.91%) |
Apr 18, 2022 | 31.73 | 32.09 | 31.73 | 32.01 | 194,474 | +0.10(+0.32%) |
Apr 14, 2022 | 31.97 | 32.31 | 31.77 | 31.91 | 163,176 | -0.11(-0.34%) |
Apr 13, 2022 | 31.64 | 32.16 | 31.46 | 32.02 | 204,376 | +0.31(+0.98%) |
Apr 12, 2022 | 31.84 | 32.26 | 31.68 | 31.71 | 180,447 | -0.06(-0.20%) |
Apr 11, 2022 | 31.21 | 32.00 | 31.21 | 31.77 | 297,398 | +0.49(+1.58%) |
Apr 08, 2022 | 31.17 | 31.61 | 30.94 | 31.28 | 187,256 | +0.05(+0.15%) |
Apr 07, 2022 | 31.42 | 31.74 | 30.89 | 31.23 | 275,199 | -0.19(-0.61%) |
Apr 06, 2022 | 31.91 | 32.04 | 31.42 | 31.42 | 206,241 | -0.35(-1.09%) |
Apr 05, 2022 | 31.66 | 32.15 | 31.49 | 31.77 | 212,882 | +0.04(+0.12%) |
Apr 04, 2022 | 31.81 | 31.81 | 31.17 | 31.73 | 161,531 | +0.01(+0.03%) |
Apr 01, 2022 | 31.85 | 32.11 | 31.40 | 31.73 | 215,097 | +0.16(+0.52%) |
Mar 31, 2022 | 31.47 | 31.74 | 31.44 | 31.56 | 150,835 | +0.04(+0.12%) |
Mar 30, 2022 | 32.37 | 32.37 | 31.28 | 31.52 | 260,855 | -0.60(-1.88%) |
Mar 29, 2022 | 31.44 | 32.49 | 31.44 | 32.13 | 206,205 | +0.37(+1.15%) |
Mar 28, 2022 | 31.88 | 32.15 | 31.57 | 31.76 | 178,611 | -0.37(-1.16%) |
Mar 25, 2022 | 31.21 | 32.18 | 31.05 | 32.14 | 147,915 | +0.96(+3.07%) |
Mar 24, 2022 | 30.92 | 31.46 | 30.68 | 31.18 | 121,863 | +0.32(+1.04%) |
Mar 23, 2022 | 31.19 | 31.29 | 30.71 | 30.86 | 172,763 | -0.45(-1.43%) |
Mar 22, 2022 | 31.60 | 32.10 | 31.26 | 31.31 | 132,595 | +0.06(+0.20%) |
Mar 21, 2022 | 31.42 | 31.99 | 31.07 | 31.24 | 153,934 | -0.21(-0.67%) |
Mar 18, 2022 | 31.29 | 31.52 | 30.74 | 31.45 | 546,179 | +0.16(+0.53%) |
Mar 17, 2022 | 31.32 | 31.58 | 30.99 | 31.29 | 98,489 | -0.20(-0.64%) |
Mar 16, 2022 | 31.06 | 31.53 | 30.99 | 31.49 | 129,088 | +0.60(+1.95%) |
Mar 15, 2022 | 31.08 | 31.24 | 30.59 | 30.89 | 113,729 | -0.06(-0.21%) |
Mar 14, 2022 | 30.97 | 31.55 | 30.81 | 30.95 | 135,722 | +0.21(+0.68%) |
Mar 11, 2022 | 30.98 | 31.30 | 30.41 | 30.74 | 100,886 | +0.05(+0.18%) |
Mar 10, 2022 | 29.89 | 30.77 | 29.89 | 30.68 | 83,248 | +0.41(+1.36%) |
Mar 09, 2022 | 30.31 | 30.79 | 30.11 | 30.27 | 114,147 | +0.58(+1.97%) |
Mar 08, 2022 | 30.01 | 30.28 | 29.53 | 29.69 | 120,233 | +0.00(+0.00%) |
Mar 07, 2022 | 30.38 | 30.49 | 29.65 | 29.69 | 117,593 | -0.73(-2.40%) |
Mar 04, 2022 | 30.39 | 30.49 | 30.13 | 30.42 | 133,566 | -0.57(-1.83%) |
Mar 03, 2022 | 31.10 | 31.13 | 30.73 | 30.99 | 87,706 | -0.02(-0.06%) |
Mar 02, 2022 | 30.11 | 31.31 | 30.11 | 31.00 | 114,299 | +1.31(+4.43%) |