Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.39 | 30.65 | 30.19 | 30.54 | 1,710,004 | +0.20(+0.66%) |
May 30, 2022 | 30.37 | 30.62 | 30.28 | 30.34 | 246,322 | -0.13(-0.43%) |
May 27, 2022 | 30.25 | 30.61 | 30.15 | 30.47 | 976,971 | +0.19(+0.63%) |
May 26, 2022 | 29.60 | 30.71 | 29.57 | 30.28 | 1,032,621 | +0.83(+2.82%) |
May 25, 2022 | 29.51 | 29.83 | 29.42 | 29.45 | 537,165 | -0.14(-0.47%) |
May 24, 2022 | 29.70 | 29.74 | 29.22 | 29.59 | 659,635 | -0.07(-0.24%) |
May 20, 2022 | 29.66 | 0 | -0.01(-0.03%) | |||
May 19, 2022 | 29.58 | 29.90 | 29.24 | 29.67 | 571,140 | +0.06(+0.20%) |
May 18, 2022 | 29.43 | 29.66 | 29.26 | 29.61 | 586,231 | +0.20(+0.68%) |
May 17, 2022 | 29.22 | 29.65 | 29.11 | 29.41 | 536,236 | +0.31(+1.07%) |
May 16, 2022 | 28.66 | 29.35 | 28.66 | 29.10 | 490,465 | +0.45(+1.57%) |
May 13, 2022 | 28.29 | 28.88 | 28.24 | 28.65 | 512,545 | +0.54(+1.92%) |
May 12, 2022 | 28.10 | 28.18 | 27.77 | 28.11 | 563,424 | -0.19(-0.67%) |
May 11, 2022 | 28.20 | 28.71 | 28.20 | 28.30 | 691,671 | +0.09(+0.32%) |
May 10, 2022 | 28.58 | 28.58 | 27.87 | 28.21 | 784,104 | -0.19(-0.67%) |
May 09, 2022 | 28.83 | 28.84 | 27.95 | 28.40 | 656,992 | -0.78(-2.67%) |
May 06, 2022 | 28.62 | 29.22 | 28.62 | 29.18 | 664,795 | +0.39(+1.35%) |
May 05, 2022 | 29.12 | 29.13 | 28.58 | 28.79 | 783,479 | -0.31(-1.07%) |
May 04, 2022 | 28.76 | 29.27 | 28.56 | 29.10 | 570,377 | +0.55(+1.93%) |
May 03, 2022 | 28.88 | 29.20 | 28.55 | 28.55 | 755,228 | -0.33(-1.14%) |
May 02, 2022 | 29.38 | 29.38 | 28.55 | 28.88 | 738,750 | -0.50(-1.70%) |
Apr 29, 2022 | 30.14 | 30.18 | 29.25 | 29.38 | 1,043,936 | -0.55(-1.84%) |
Apr 28, 2022 | 29.82 | 30.49 | 29.80 | 29.93 | 843,783 | +0.45(+1.53%) |
Apr 27, 2022 | 29.40 | 29.67 | 29.12 | 29.48 | 556,230 | +0.13(+0.44%) |
Apr 26, 2022 | 29.66 | 29.73 | 29.16 | 29.35 | 604,481 | -0.19(-0.64%) |
Apr 25, 2022 | 29.16 | 29.61 | 28.92 | 29.54 | 696,445 | -0.34(-1.14%) |
Apr 22, 2022 | 29.99 | 30.13 | 29.71 | 29.88 | 547,200 | -0.16(-0.53%) |
Apr 21, 2022 | 30.27 | 30.44 | 29.90 | 30.04 | 704,898 | -0.24(-0.79%) |
Apr 20, 2022 | 30.90 | 31.11 | 30.24 | 30.28 | 714,357 | -0.70(-2.26%) |
Apr 19, 2022 | 30.95 | 31.16 | 30.88 | 30.98 | 869,509 | +0.06(+0.19%) |
Apr 18, 2022 | 30.49 | 30.99 | 30.49 | 30.92 | 1,019,594 | +0.38(+1.24%) |
Apr 14, 2022 | 30.54 | 0 | +0.03(+0.10%) | |||
Apr 13, 2022 | 30.34 | 30.56 | 30.20 | 30.51 | 757,616 | +0.04(+0.13%) |
Apr 12, 2022 | 30.36 | 30.64 | 30.27 | 30.47 | 1,130,244 | +0.11(+0.36%) |
Apr 11, 2022 | 29.96 | 30.46 | 29.84 | 30.36 | 715,772 | +0.33(+1.10%) |
Apr 08, 2022 | 29.56 | 30.11 | 29.54 | 30.03 | 1,170,220 | +0.38(+1.28%) |
Apr 07, 2022 | 28.64 | 29.69 | 28.64 | 29.65 | 1,046,934 | +0.86(+2.99%) |
Apr 06, 2022 | 28.72 | 28.93 | 28.71 | 28.79 | 502,751 | +0.05(+0.17%) |
Apr 05, 2022 | 28.65 | 29.15 | 28.60 | 28.74 | 735,335 | +0.20(+0.70%) |
Apr 04, 2022 | 28.26 | 28.68 | 28.18 | 28.54 | 786,592 | +0.21(+0.74%) |
Apr 01, 2022 | 27.94 | 28.36 | 27.86 | 28.33 | 539,397 | +0.33(+1.18%) |
Mar 31, 2022 | 28.20 | 28.35 | 27.99 | 28.00 | 666,754 | -0.16(-0.57%) |
Mar 30, 2022 | 28.25 | 28.26 | 27.93 | 28.16 | 613,141 | -0.08(-0.28%) |
Mar 29, 2022 | 27.85 | 28.35 | 27.83 | 28.24 | 516,993 | +0.45(+1.62%) |
Mar 28, 2022 | 27.76 | 27.96 | 27.66 | 27.79 | 337,992 | +0.01(+0.04%) |
Mar 25, 2022 | 27.68 | 27.94 | 27.58 | 27.78 | 665,783 | +0.10(+0.36%) |
Mar 24, 2022 | 27.83 | 27.93 | 27.46 | 27.68 | 608,517 | -0.14(-0.50%) |
Mar 23, 2022 | 28.14 | 28.20 | 27.54 | 27.82 | 989,836 | -0.33(-1.17%) |
Mar 22, 2022 | 28.00 | 28.39 | 27.91 | 28.15 | 715,787 | +0.21(+0.75%) |
Mar 21, 2022 | 27.88 | 28.20 | 27.84 | 27.94 | 482,707 | +0.15(+0.54%) |
Mar 18, 2022 | 28.08 | 28.11 | 27.68 | 27.79 | 1,248,148 | -0.33(-1.17%) |
Mar 17, 2022 | 27.88 | 28.25 | 27.88 | 28.12 | 451,376 | +0.32(+1.15%) |
Mar 16, 2022 | 27.75 | 28.03 | 27.67 | 27.80 | 546,408 | +0.06(+0.22%) |
Mar 15, 2022 | 28.08 | 28.09 | 27.44 | 27.74 | 987,337 | -0.69(-2.43%) |
Mar 14, 2022 | 28.80 | 29.03 | 28.31 | 28.43 | 813,127 | -0.42(-1.46%) |
Mar 11, 2022 | 28.72 | 29.00 | 28.72 | 28.85 | 851,790 | +0.14(+0.49%) |
Mar 10, 2022 | 28.38 | 28.72 | 28.25 | 28.71 | 858,893 | +0.24(+0.84%) |
Mar 09, 2022 | 28.81 | 28.89 | 28.34 | 28.47 | 761,676 | -0.34(-1.18%) |
Mar 08, 2022 | 29.00 | 29.00 | 28.38 | 28.81 | 871,893 | -0.13(-0.45%) |
Mar 07, 2022 | 28.34 | 29.37 | 28.34 | 28.94 | 1,082,006 | +0.60(+2.12%) |
Mar 04, 2022 | 27.89 | 28.86 | 27.58 | 28.34 | 1,221,938 | -0.31(-1.08%) |
Mar 03, 2022 | 28.45 | 28.81 | 28.42 | 28.65 | 625,984 | +0.34(+1.20%) |
Mar 02, 2022 | 28.49 | 28.74 | 28.29 | 28.31 | 514,369 | -0.18(-0.63%) |