Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.49 | 29.64 | 28.63 | 29.44 | 549,874 | -0.43(-1.44%) |
May 27, 2022 | 29.41 | 29.90 | 29.41 | 29.87 | 375,471 | +0.62(+2.11%) |
May 26, 2022 | 28.97 | 29.44 | 28.75 | 29.25 | 301,224 | +0.61(+2.13%) |
May 25, 2022 | 28.42 | 29.06 | 28.35 | 28.64 | 389,994 | +0.26(+0.92%) |
May 24, 2022 | 28.62 | 28.62 | 27.85 | 28.38 | 590,838 | -0.25(-0.88%) |
May 23, 2022 | 28.45 | 28.90 | 28.14 | 28.63 | 517,411 | +0.66(+2.38%) |
May 20, 2022 | 28.04 | 28.21 | 27.27 | 27.97 | 526,874 | +0.18(+0.64%) |
May 19, 2022 | 27.69 | 28.16 | 27.61 | 27.79 | 634,774 | -0.24(-0.87%) |
May 18, 2022 | 28.04 | 28.22 | 27.70 | 28.03 | 709,702 | -0.45(-1.58%) |
May 17, 2022 | 28.15 | 28.57 | 28.06 | 28.48 | 384,868 | +0.81(+2.94%) |
May 16, 2022 | 27.86 | 28.11 | 27.39 | 27.67 | 373,628 | -0.26(-0.94%) |
May 13, 2022 | 28.17 | 28.45 | 27.90 | 27.93 | 395,907 | -0.04(-0.13%) |
May 12, 2022 | 27.59 | 28.10 | 27.22 | 27.97 | 519,619 | +0.31(+1.12%) |
May 11, 2022 | 28.06 | 28.62 | 27.65 | 27.66 | 632,187 | -0.29(-1.04%) |
May 10, 2022 | 28.58 | 29.31 | 27.41 | 27.95 | 524,259 | -0.37(-1.32%) |
May 09, 2022 | 28.08 | 28.58 | 27.60 | 28.32 | 460,300 | +0.13(+0.47%) |
May 06, 2022 | 28.62 | 28.72 | 27.71 | 28.19 | 478,832 | -0.56(-1.95%) |
May 05, 2022 | 29.02 | 29.42 | 28.40 | 28.75 | 403,198 | -0.93(-3.12%) |
May 04, 2022 | 28.71 | 29.75 | 28.07 | 29.68 | 479,639 | +1.07(+3.73%) |
May 03, 2022 | 28.51 | 28.88 | 28.27 | 28.61 | 479,323 | +0.14(+0.49%) |
May 02, 2022 | 28.49 | 29.37 | 27.73 | 28.47 | 639,301 | +0.24(+0.86%) |
Apr 29, 2022 | 29.01 | 29.14 | 28.10 | 28.23 | 492,048 | -0.80(-2.74%) |
Apr 28, 2022 | 29.28 | 29.67 | 28.51 | 29.03 | 485,424 | +0.02(+0.06%) |
Apr 27, 2022 | 29.07 | 29.45 | 28.87 | 29.01 | 519,707 | -0.13(-0.45%) |
Apr 26, 2022 | 29.18 | 29.84 | 29.05 | 29.14 | 842,288 | -0.53(-1.80%) |
Apr 25, 2022 | 29.58 | 29.84 | 28.95 | 29.67 | 838,384 | -0.07(-0.22%) |
Apr 22, 2022 | 29.76 | 30.49 | 29.48 | 29.74 | 1,040,950 | +0.00(+0.00%) |
Apr 21, 2022 | 30.42 | 30.64 | 29.51 | 29.74 | 769,508 | -0.42(-1.40%) |
Apr 20, 2022 | 30.51 | 30.85 | 30.06 | 30.16 | 737,646 | +0.07(+0.22%) |
Apr 19, 2022 | 29.39 | 30.20 | 29.33 | 30.09 | 634,830 | +0.80(+2.72%) |
Apr 18, 2022 | 29.01 | 29.43 | 28.83 | 29.30 | 551,887 | +0.22(+0.77%) |
Apr 14, 2022 | 29.57 | 29.84 | 28.99 | 29.07 | 501,412 | -0.56(-1.90%) |
Apr 13, 2022 | 29.17 | 29.64 | 28.88 | 29.64 | 502,253 | +0.36(+1.22%) |
Apr 12, 2022 | 29.52 | 29.85 | 29.02 | 29.28 | 717,833 | -0.19(-0.64%) |
Apr 11, 2022 | 29.31 | 29.98 | 29.31 | 29.47 | 561,273 | +0.08(+0.29%) |
Apr 08, 2022 | 29.65 | 29.98 | 29.15 | 29.38 | 822,425 | -0.24(-0.82%) |
Apr 07, 2022 | 30.47 | 30.47 | 29.52 | 29.63 | 762,480 | -0.61(-2.01%) |
Apr 06, 2022 | 30.37 | 30.75 | 30.11 | 30.23 | 1,070,914 | -0.80(-2.57%) |
Apr 05, 2022 | 31.32 | 31.85 | 30.96 | 31.03 | 699,271 | -0.61(-1.92%) |
Apr 04, 2022 | 31.94 | 31.96 | 30.93 | 31.64 | 710,427 | -0.33(-1.03%) |
Apr 01, 2022 | 32.91 | 33.22 | 31.93 | 31.97 | 991,225 | -0.63(-1.93%) |
Mar 31, 2022 | 33.27 | 33.68 | 32.56 | 32.59 | 683,563 | -0.72(-2.16%) |
Mar 30, 2022 | 34.01 | 34.60 | 32.98 | 33.32 | 603,056 | -0.97(-2.84%) |
Mar 29, 2022 | 33.75 | 34.37 | 33.63 | 34.29 | 759,710 | +0.82(+2.46%) |
Mar 28, 2022 | 33.53 | 33.88 | 32.89 | 33.47 | 496,537 | -0.32(-0.94%) |
Mar 25, 2022 | 32.89 | 33.86 | 32.74 | 33.78 | 508,372 | +0.88(+2.68%) |
Mar 24, 2022 | 33.02 | 33.19 | 32.56 | 32.90 | 541,718 | +0.11(+0.34%) |
Mar 23, 2022 | 34.01 | 34.09 | 32.74 | 32.79 | 527,795 | -1.63(-4.73%) |
Mar 22, 2022 | 34.50 | 35.00 | 34.33 | 34.42 | 554,062 | +0.31(+0.91%) |
Mar 21, 2022 | 34.55 | 35.00 | 33.71 | 34.11 | 852,430 | -0.27(-0.79%) |
Mar 18, 2022 | 35.29 | 35.29 | 33.99 | 34.38 | 2,932,869 | -0.87(-2.47%) |
Mar 17, 2022 | 35.30 | 35.56 | 34.89 | 35.25 | 638,900 | -0.52(-1.44%) |
Mar 16, 2022 | 34.67 | 35.99 | 34.67 | 35.77 | 966,916 | +0.81(+2.33%) |
Mar 15, 2022 | 35.56 | 35.71 | 34.53 | 34.95 | 536,935 | -0.45(-1.27%) |
Mar 14, 2022 | 35.62 | 36.32 | 35.25 | 35.40 | 541,709 | +0.19(+0.53%) |
Mar 11, 2022 | 34.73 | 35.52 | 34.51 | 35.22 | 696,160 | +0.73(+2.11%) |
Mar 10, 2022 | 33.55 | 34.51 | 33.55 | 34.49 | 644,858 | +0.48(+1.42%) |
Mar 09, 2022 | 34.16 | 34.66 | 33.83 | 34.01 | 611,754 | +0.67(+2.01%) |
Mar 08, 2022 | 33.20 | 34.14 | 32.97 | 33.34 | 791,355 | +0.39(+1.19%) |
Mar 07, 2022 | 33.91 | 34.60 | 32.86 | 32.94 | 650,938 | -1.30(-3.81%) |
Mar 04, 2022 | 34.82 | 34.82 | 33.98 | 34.25 | 495,574 | -1.25(-3.52%) |
Mar 03, 2022 | 35.63 | 35.70 | 35.11 | 35.50 | 586,215 | +0.10(+0.29%) |
Mar 02, 2022 | 34.60 | 36.06 | 34.53 | 35.39 | 994,437 | +0.95(+2.76%) |