Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.55 | 28.59 | 28.35 | 28.45 | 28,819 | -0.10(-0.36%) |
May 27, 2022 | 28.66 | 28.74 | 28.41 | 28.56 | 21,836 | +0.08(+0.30%) |
May 26, 2022 | 28.13 | 28.91 | 28.13 | 28.47 | 37,639 | +0.40(+1.44%) |
May 25, 2022 | 28.10 | 28.23 | 27.64 | 28.07 | 42,101 | -0.02(-0.07%) |
May 24, 2022 | 27.34 | 28.11 | 27.16 | 28.09 | 36,028 | +0.69(+2.51%) |
May 23, 2022 | 26.83 | 27.57 | 26.83 | 27.40 | 22,209 | +0.75(+2.82%) |
May 20, 2022 | 27.00 | 27.00 | 26.42 | 26.65 | 30,141 | -0.16(-0.60%) |
May 19, 2022 | 27.04 | 27.04 | 26.78 | 26.81 | 33,715 | -0.23(-0.83%) |
May 18, 2022 | 27.17 | 27.29 | 26.92 | 27.03 | 24,686 | -0.37(-1.34%) |
May 17, 2022 | 27.19 | 27.49 | 27.19 | 27.40 | 30,473 | +0.49(+1.82%) |
May 16, 2022 | 27.20 | 27.23 | 26.83 | 26.91 | 24,061 | -0.21(-0.76%) |
May 13, 2022 | 27.34 | 27.44 | 27.08 | 27.12 | 30,168 | -0.14(-0.52%) |
May 12, 2022 | 27.19 | 27.39 | 27.04 | 27.26 | 36,298 | -0.11(-0.41%) |
May 11, 2022 | 27.31 | 27.76 | 27.28 | 27.37 | 36,946 | +0.08(+0.28%) |
May 10, 2022 | 27.60 | 28.05 | 27.15 | 27.30 | 42,098 | -0.27(-0.98%) |
May 09, 2022 | 27.04 | 27.85 | 26.82 | 27.57 | 54,935 | +0.24(+0.89%) |
May 06, 2022 | 27.35 | 27.77 | 26.82 | 27.32 | 161,775 | +0.34(+1.24%) |
May 05, 2022 | 27.56 | 27.56 | 26.82 | 26.99 | 48,262 | -0.69(-2.49%) |
May 04, 2022 | 27.39 | 27.84 | 27.22 | 27.68 | 31,551 | +0.45(+1.64%) |
May 03, 2022 | 27.44 | 27.69 | 27.23 | 27.23 | 41,668 | -0.11(-0.41%) |
May 02, 2022 | 27.56 | 28.07 | 27.29 | 27.34 | 74,548 | -0.02(-0.07%) |
Apr 29, 2022 | 27.87 | 27.87 | 27.32 | 27.36 | 55,246 | -0.73(-2.59%) |
Apr 28, 2022 | 27.83 | 28.60 | 27.75 | 28.09 | 28,444 | +0.42(+1.51%) |
Apr 27, 2022 | 27.65 | 28.23 | 27.49 | 27.67 | 38,230 | +0.20(+0.71%) |
Apr 26, 2022 | 27.56 | 28.08 | 27.47 | 27.47 | 39,865 | -0.34(-1.24%) |
Apr 25, 2022 | 28.52 | 28.52 | 27.70 | 27.82 | 56,362 | -0.56(-1.97%) |
Apr 22, 2022 | 28.52 | 28.52 | 28.24 | 28.38 | 23,916 | -0.10(-0.36%) |
Apr 21, 2022 | 29.00 | 29.29 | 28.33 | 28.48 | 30,860 | -0.46(-1.58%) |
Apr 20, 2022 | 28.74 | 29.14 | 28.57 | 28.93 | 28,181 | +0.46(+1.60%) |
Apr 19, 2022 | 28.11 | 28.63 | 28.11 | 28.48 | 21,179 | +0.36(+1.29%) |
Apr 18, 2022 | 28.60 | 28.60 | 28.01 | 28.11 | 22,053 | -0.32(-1.11%) |
Apr 14, 2022 | 28.85 | 28.85 | 28.35 | 28.43 | 20,065 | -0.36(-1.26%) |
Apr 13, 2022 | 28.72 | 28.94 | 28.53 | 28.79 | 11,238 | +0.23(+0.81%) |
Apr 12, 2022 | 28.65 | 28.81 | 28.39 | 28.56 | 18,392 | +0.04(+0.13%) |
Apr 11, 2022 | 28.83 | 29.02 | 28.52 | 28.52 | 12,005 | -0.20(-0.68%) |
Apr 08, 2022 | 28.40 | 28.89 | 28.40 | 28.72 | 18,674 | +0.23(+0.82%) |
Apr 07, 2022 | 27.94 | 28.60 | 27.94 | 28.49 | 25,602 | +0.49(+1.76%) |
Apr 06, 2022 | 28.04 | 28.32 | 27.99 | 27.99 | 17,191 | -0.28(-0.99%) |
Apr 05, 2022 | 28.24 | 28.51 | 27.96 | 28.27 | 20,593 | +0.24(+0.86%) |
Apr 04, 2022 | 28.54 | 28.54 | 27.81 | 28.03 | 30,347 | -0.75(-2.62%) |
Apr 01, 2022 | 28.86 | 28.86 | 28.67 | 28.79 | 14,502 | -0.07(-0.26%) |
Mar 31, 2022 | 29.22 | 29.22 | 28.79 | 28.86 | 46,719 | -0.30(-1.02%) |
Mar 30, 2022 | 29.77 | 29.83 | 29.16 | 29.16 | 21,032 | -0.68(-2.28%) |
Mar 29, 2022 | 29.37 | 29.95 | 29.37 | 29.84 | 16,861 | +0.48(+1.65%) |
Mar 28, 2022 | 28.99 | 29.35 | 28.82 | 29.35 | 17,320 | +0.12(+0.41%) |
Mar 25, 2022 | 28.52 | 29.47 | 28.44 | 29.23 | 20,543 | +0.61(+2.11%) |
Mar 24, 2022 | 28.86 | 28.86 | 28.31 | 28.63 | 15,944 | -0.07(-0.26%) |
Mar 23, 2022 | 28.82 | 28.91 | 28.63 | 28.70 | 12,231 | -0.37(-1.28%) |
Mar 22, 2022 | 28.64 | 29.14 | 28.64 | 29.07 | 15,965 | +0.54(+1.89%) |
Mar 21, 2022 | 28.57 | 28.86 | 28.43 | 28.53 | 16,877 | -0.04(-0.13%) |
Mar 18, 2022 | 28.95 | 28.95 | 28.36 | 28.57 | 41,175 | -0.53(-1.82%) |
Mar 17, 2022 | 28.95 | 29.77 | 28.95 | 29.10 | 22,158 | -0.14(-0.48%) |
Mar 16, 2022 | 29.09 | 29.56 | 28.87 | 29.24 | 34,552 | +0.37(+1.29%) |
Mar 15, 2022 | 29.68 | 29.73 | 28.68 | 28.87 | 13,724 | -0.62(-2.12%) |
Mar 14, 2022 | 29.23 | 29.60 | 28.88 | 29.49 | 14,308 | +0.50(+1.73%) |
Mar 11, 2022 | 29.16 | 29.46 | 28.78 | 28.99 | 12,829 | -0.06(-0.19%) |
Mar 10, 2022 | 28.68 | 29.31 | 28.65 | 29.05 | 12,120 | -0.23(-0.79%) |
Mar 09, 2022 | 28.87 | 29.60 | 28.87 | 29.28 | 11,996 | +0.69(+2.41%) |
Mar 08, 2022 | 28.53 | 28.94 | 28.23 | 28.59 | 95,211 | +0.14(+0.49%) |
Mar 07, 2022 | 28.78 | 28.79 | 28.45 | 28.45 | 23,355 | -0.35(-1.23%) |
Mar 04, 2022 | 29.43 | 29.93 | 28.58 | 28.80 | 54,765 | -0.80(-2.70%) |
Mar 03, 2022 | 29.65 | 29.91 | 29.21 | 29.60 | 12,178 | -0.18(-0.59%) |
Mar 02, 2022 | 29.09 | 29.85 | 29.09 | 29.78 | 10,286 | +0.77(+2.66%) |