Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.56 | 29.71 | 28.69 | 29.50 | 548,734 | -0.43(-1.44%) |
May 27, 2022 | 29.47 | 29.96 | 29.47 | 29.93 | 374,693 | +0.62(+2.11%) |
May 26, 2022 | 29.03 | 29.50 | 28.81 | 29.31 | 300,600 | +0.61(+2.13%) |
May 25, 2022 | 28.48 | 29.12 | 28.41 | 28.70 | 389,186 | +0.26(+0.92%) |
May 24, 2022 | 28.68 | 28.68 | 27.90 | 28.44 | 589,613 | -0.25(-0.88%) |
May 23, 2022 | 28.50 | 28.96 | 28.20 | 28.69 | 516,338 | +0.67(+2.38%) |
May 20, 2022 | 28.10 | 28.27 | 27.32 | 28.03 | 525,783 | +0.18(+0.64%) |
May 19, 2022 | 27.74 | 28.22 | 27.66 | 27.85 | 633,459 | -0.24(-0.87%) |
May 18, 2022 | 28.10 | 28.28 | 27.75 | 28.09 | 708,231 | -0.45(-1.58%) |
May 17, 2022 | 28.20 | 28.63 | 28.12 | 28.54 | 384,071 | +0.82(+2.95%) |
May 16, 2022 | 27.91 | 28.17 | 27.44 | 27.73 | 372,854 | -0.26(-0.94%) |
May 13, 2022 | 28.23 | 28.50 | 27.96 | 27.99 | 395,087 | -0.04(-0.13%) |
May 12, 2022 | 27.65 | 28.16 | 27.27 | 28.03 | 518,542 | +0.31(+1.12%) |
May 11, 2022 | 28.12 | 28.68 | 27.71 | 27.72 | 630,877 | -0.29(-1.04%) |
May 10, 2022 | 28.64 | 29.37 | 27.46 | 28.01 | 523,172 | -0.38(-1.32%) |
May 09, 2022 | 28.14 | 28.64 | 27.66 | 28.38 | 459,346 | +0.13(+0.47%) |
May 06, 2022 | 28.68 | 28.78 | 27.76 | 28.25 | 477,840 | -0.56(-1.95%) |
May 05, 2022 | 29.08 | 29.48 | 28.46 | 28.81 | 402,363 | -0.93(-3.12%) |
May 04, 2022 | 28.77 | 29.81 | 28.13 | 29.74 | 478,645 | +1.07(+3.73%) |
May 03, 2022 | 28.57 | 28.94 | 28.33 | 28.67 | 478,330 | +0.14(+0.49%) |
May 02, 2022 | 28.55 | 29.43 | 27.79 | 28.53 | 637,976 | +0.24(+0.86%) |
Apr 29, 2022 | 29.07 | 29.20 | 28.16 | 28.29 | 491,029 | -0.80(-2.74%) |
Apr 28, 2022 | 29.34 | 29.73 | 28.57 | 29.09 | 484,418 | +0.02(+0.06%) |
Apr 27, 2022 | 29.13 | 29.51 | 28.93 | 29.07 | 518,630 | -0.13(-0.45%) |
Apr 26, 2022 | 29.24 | 29.90 | 29.11 | 29.20 | 840,543 | -0.54(-1.80%) |
Apr 25, 2022 | 29.64 | 29.90 | 29.01 | 29.73 | 836,646 | -0.07(-0.22%) |
Apr 22, 2022 | 29.82 | 30.55 | 29.54 | 29.80 | 1,038,793 | +0.00(+0.00%) |
Apr 21, 2022 | 30.48 | 30.70 | 29.57 | 29.80 | 767,913 | -0.42(-1.40%) |
Apr 20, 2022 | 30.57 | 30.92 | 30.12 | 30.22 | 736,117 | +0.07(+0.22%) |
Apr 19, 2022 | 29.45 | 30.26 | 29.39 | 30.16 | 633,515 | +0.80(+2.72%) |
Apr 18, 2022 | 29.07 | 29.49 | 28.89 | 29.36 | 550,744 | +0.23(+0.77%) |
Apr 14, 2022 | 29.63 | 29.90 | 29.05 | 29.13 | 500,373 | -0.56(-1.90%) |
Apr 13, 2022 | 29.23 | 29.71 | 28.94 | 29.70 | 501,212 | +0.36(+1.22%) |
Apr 12, 2022 | 29.58 | 29.91 | 29.08 | 29.34 | 716,346 | -0.19(-0.64%) |
Apr 11, 2022 | 29.37 | 30.04 | 29.37 | 29.53 | 560,110 | +0.08(+0.29%) |
Apr 08, 2022 | 29.72 | 30.04 | 29.21 | 29.44 | 820,721 | -0.24(-0.82%) |
Apr 07, 2022 | 30.53 | 30.53 | 29.58 | 29.69 | 760,900 | -0.61(-2.01%) |
Apr 06, 2022 | 30.43 | 30.81 | 30.18 | 30.30 | 1,068,695 | -0.80(-2.57%) |
Apr 05, 2022 | 31.39 | 31.92 | 31.03 | 31.09 | 697,822 | -0.61(-1.92%) |
Apr 04, 2022 | 32.01 | 32.02 | 30.99 | 31.71 | 708,955 | -0.33(-1.03%) |
Apr 01, 2022 | 32.98 | 33.29 | 32.00 | 32.03 | 989,171 | -0.63(-1.93%) |
Mar 31, 2022 | 33.34 | 33.75 | 32.62 | 32.66 | 682,146 | -0.72(-2.16%) |
Mar 30, 2022 | 34.08 | 34.67 | 33.05 | 33.39 | 601,806 | -0.98(-2.84%) |
Mar 29, 2022 | 33.82 | 34.44 | 33.70 | 34.36 | 758,136 | +0.83(+2.46%) |
Mar 28, 2022 | 33.60 | 33.95 | 32.96 | 33.54 | 495,508 | -0.32(-0.94%) |
Mar 25, 2022 | 32.96 | 33.93 | 32.81 | 33.85 | 507,318 | +0.88(+2.68%) |
Mar 24, 2022 | 33.08 | 33.26 | 32.62 | 32.97 | 540,595 | +0.11(+0.34%) |
Mar 23, 2022 | 34.08 | 34.16 | 32.80 | 32.86 | 526,701 | -1.63(-4.73%) |
Mar 22, 2022 | 34.57 | 35.07 | 34.40 | 34.49 | 552,914 | +0.31(+0.91%) |
Mar 21, 2022 | 34.62 | 35.07 | 33.78 | 34.18 | 850,663 | -0.27(-0.79%) |
Mar 18, 2022 | 35.37 | 35.37 | 34.06 | 34.46 | 2,926,792 | -0.87(-2.47%) |
Mar 17, 2022 | 35.37 | 35.63 | 34.96 | 35.33 | 637,576 | -0.52(-1.44%) |
Mar 16, 2022 | 34.75 | 36.06 | 34.75 | 35.84 | 964,912 | +0.82(+2.33%) |
Mar 15, 2022 | 35.64 | 35.79 | 34.61 | 35.03 | 535,822 | -0.45(-1.27%) |
Mar 14, 2022 | 35.69 | 36.40 | 35.32 | 35.48 | 540,587 | +0.19(+0.53%) |
Mar 11, 2022 | 34.81 | 35.60 | 34.58 | 35.29 | 694,718 | +0.73(+2.11%) |
Mar 10, 2022 | 33.62 | 34.58 | 33.62 | 34.56 | 643,522 | +0.49(+1.42%) |
Mar 09, 2022 | 34.23 | 34.73 | 33.90 | 34.08 | 610,487 | +0.67(+2.01%) |
Mar 08, 2022 | 33.27 | 34.21 | 33.04 | 33.41 | 789,715 | +0.39(+1.19%) |
Mar 07, 2022 | 33.98 | 34.67 | 32.93 | 33.01 | 649,590 | -1.31(-3.81%) |
Mar 04, 2022 | 34.89 | 34.89 | 34.05 | 34.32 | 494,547 | -1.25(-3.52%) |
Mar 03, 2022 | 35.70 | 35.78 | 35.19 | 35.57 | 585,001 | +0.10(+0.29%) |
Mar 02, 2022 | 34.67 | 36.14 | 34.60 | 35.47 | 992,376 | +0.95(+2.76%) |