Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.40 | 29.40 | 29.09 | 29.21 | 6,039 | -0.04(-0.13%) |
May 27, 2022 | 28.83 | 29.24 | 28.83 | 29.24 | 1,379 | +0.48(+1.67%) |
May 26, 2022 | 28.26 | 28.77 | 28.26 | 28.76 | 1,720 | +0.69(+2.47%) |
May 25, 2022 | 27.67 | 28.07 | 27.67 | 28.07 | 1,832 | +0.33(+1.18%) |
May 24, 2022 | 27.91 | 27.91 | 27.57 | 27.74 | 4,212 | -0.46(-1.62%) |
May 23, 2022 | 27.98 | 28.20 | 27.98 | 28.20 | 3,099 | +0.58(+2.09%) |
May 20, 2022 | 27.90 | 27.90 | 27.56 | 27.62 | 1,262 | +0.11(+0.41%) |
May 19, 2022 | 27.44 | 27.58 | 27.44 | 27.51 | 1,960 | +0.27(+0.99%) |
May 18, 2022 | 27.98 | 27.98 | 27.22 | 27.24 | 1,583 | -0.86(-3.07%) |
May 17, 2022 | 28.03 | 28.17 | 27.74 | 28.10 | 6,909 | +0.55(+2.01%) |
May 16, 2022 | 27.59 | 27.60 | 27.44 | 27.55 | 3,281 | -0.30(-1.08%) |
May 13, 2022 | 27.61 | 27.96 | 27.60 | 27.85 | 4,105 | +1.05(+3.93%) |
May 12, 2022 | 26.58 | 26.91 | 26.41 | 26.80 | 4,941 | -0.16(-0.59%) |
May 11, 2022 | 27.31 | 27.63 | 26.89 | 26.96 | 7,947 | -0.49(-1.77%) |
May 10, 2022 | 27.85 | 27.85 | 27.09 | 27.44 | 3,378 | +0.18(+0.66%) |
May 09, 2022 | 27.59 | 28.00 | 27.26 | 27.26 | 3,953 | -1.07(-3.77%) |
May 06, 2022 | 28.34 | 28.50 | 28.23 | 28.33 | 2,794 | -0.49(-1.72%) |
May 05, 2022 | 29.60 | 29.60 | 28.83 | 28.83 | 1,390 | -1.28(-4.25%) |
May 04, 2022 | 29.41 | 30.11 | 29.10 | 30.11 | 1,929 | +0.65(+2.20%) |
May 03, 2022 | 29.45 | 29.57 | 29.45 | 29.46 | 2,460 | +0.06(+0.20%) |
May 02, 2022 | 29.08 | 29.40 | 29.08 | 29.40 | 2,588 | +0.30(+1.04%) |
Apr 29, 2022 | 29.66 | 29.92 | 29.10 | 29.10 | 2,218 | -0.56(-1.90%) |
Apr 28, 2022 | 29.31 | 29.66 | 29.26 | 29.66 | 7,135 | +0.63(+2.17%) |
Apr 27, 2022 | 28.85 | 29.22 | 28.85 | 29.03 | 2,645 | +0.17(+0.60%) |
Apr 26, 2022 | 29.37 | 29.37 | 28.86 | 28.86 | 1,452 | -0.59(-2.01%) |
Apr 25, 2022 | 29.45 | 29.45 | 29.45 | 29.45 | 1,070 | -0.21(-0.71%) |
Apr 22, 2022 | 30.18 | 30.18 | 29.66 | 29.66 | 2,494 | -0.55(-1.83%) |
Apr 21, 2022 | 31.13 | 31.13 | 30.21 | 30.21 | 1,409 | -0.61(-1.97%) |
Apr 20, 2022 | 31.05 | 31.07 | 30.80 | 30.82 | 1,660 | -0.16(-0.51%) |
Apr 19, 2022 | 30.53 | 30.98 | 30.53 | 30.98 | 3,538 | +0.35(+1.13%) |
Apr 18, 2022 | 30.61 | 30.77 | 30.49 | 30.63 | 2,493 | -0.16(-0.51%) |
Apr 14, 2022 | 31.06 | 31.06 | 30.79 | 30.79 | 1,693 | -0.40(-1.27%) |
Apr 13, 2022 | 30.73 | 31.20 | 30.73 | 31.18 | 2,238 | +0.44(+1.43%) |
Apr 12, 2022 | 31.18 | 31.30 | 30.74 | 30.74 | 8,300 | -0.21(-0.66%) |
Apr 11, 2022 | 31.02 | 31.15 | 30.95 | 30.95 | 1,969 | -0.39(-1.23%) |
Apr 08, 2022 | 31.37 | 31.38 | 31.34 | 31.34 | 1,403 | -0.19(-0.60%) |
Apr 07, 2022 | 31.42 | 31.53 | 31.25 | 31.53 | 1,473 | -0.13(-0.40%) |
Apr 06, 2022 | 31.88 | 31.95 | 31.54 | 31.65 | 5,283 | -0.60(-1.86%) |
Apr 05, 2022 | 32.82 | 32.89 | 32.24 | 32.25 | 3,379 | -0.64(-1.95%) |
Apr 04, 2022 | 32.44 | 32.90 | 32.44 | 32.90 | 2,989 | +0.55(+1.70%) |
Apr 01, 2022 | 32.32 | 32.43 | 32.32 | 32.34 | 6,262 | +0.19(+0.60%) |
Mar 31, 2022 | 32.41 | 32.41 | 32.15 | 32.15 | 1,664 | -0.43(-1.33%) |
Mar 30, 2022 | 32.88 | 32.88 | 32.59 | 32.59 | 1,345 | -0.44(-1.34%) |
Mar 29, 2022 | 32.90 | 33.03 | 32.80 | 33.03 | 1,172 | +0.60(+1.85%) |
Mar 28, 2022 | 32.24 | 32.43 | 32.16 | 32.43 | 3,318 | +0.26(+0.82%) |
Mar 25, 2022 | 32.26 | 32.26 | 32.03 | 32.17 | 2,256 | -0.13(-0.40%) |
Mar 24, 2022 | 32.14 | 32.32 | 32.06 | 32.30 | 3,768 | +0.10(+0.31%) |
Mar 23, 2022 | 32.35 | 32.47 | 32.20 | 32.20 | 1,451 | -0.50(-1.54%) |
Mar 22, 2022 | 32.43 | 32.84 | 32.39 | 32.70 | 12,989 | +0.59(+1.83%) |
Mar 21, 2022 | 32.26 | 32.45 | 32.01 | 32.11 | 3,639 | -0.49(-1.51%) |
Mar 18, 2022 | 31.98 | 32.71 | 31.98 | 32.60 | 8,231 | +0.74(+2.31%) |
Mar 17, 2022 | 31.47 | 31.87 | 31.14 | 31.87 | 7,994 | +0.04(+0.13%) |
Mar 16, 2022 | 31.23 | 31.82 | 31.23 | 31.82 | 1,673 | +1.38(+4.52%) |
Mar 15, 2022 | 30.17 | 30.45 | 30.17 | 30.45 | 2,588 | +0.45(+1.49%) |
Mar 14, 2022 | 30.31 | 30.31 | 30.00 | 30.00 | 1,014 | -0.08(-0.26%) |
Mar 11, 2022 | 30.77 | 30.77 | 30.08 | 30.08 | 1,225 | -0.46(-1.51%) |
Mar 10, 2022 | 30.45 | 30.65 | 30.39 | 30.54 | 2,607 | -0.35(-1.12%) |
Mar 09, 2022 | 30.66 | 31.01 | 30.52 | 30.89 | 3,719 | +1.04(+3.48%) |
Mar 08, 2022 | 30.08 | 30.24 | 29.66 | 29.85 | 3,431 | -0.01(-0.04%) |
Mar 07, 2022 | 30.74 | 30.94 | 29.86 | 29.86 | 4,649 | -1.19(-3.84%) |
Mar 04, 2022 | 31.17 | 31.29 | 30.84 | 31.05 | 3,389 | -0.55(-1.74%) |
Mar 03, 2022 | 32.20 | 32.20 | 31.60 | 31.60 | 2,021 | -0.60(-1.86%) |
Mar 02, 2022 | 31.92 | 32.21 | 31.90 | 32.20 | 2,783 | +0.26(+0.81%) |