Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.92 | 30.69 | 29.24 | 30.61 | 112,512 | +0.69(+2.30%) |
May 27, 2022 | 29.74 | 29.92 | 29.41 | 29.92 | 64,955 | +0.19(+0.64%) |
May 26, 2022 | 29.12 | 30.06 | 28.89 | 29.73 | 63,451 | +0.96(+3.35%) |
May 25, 2022 | 28.58 | 29.11 | 28.30 | 28.77 | 47,209 | +0.03(+0.10%) |
May 24, 2022 | 28.55 | 28.80 | 27.56 | 28.74 | 80,355 | +0.28(+1.00%) |
May 23, 2022 | 28.24 | 29.28 | 27.97 | 28.46 | 211,771 | +0.66(+2.38%) |
May 20, 2022 | 28.98 | 28.98 | 27.44 | 27.79 | 116,680 | -1.00(-3.48%) |
May 19, 2022 | 29.55 | 29.55 | 28.50 | 28.80 | 105,003 | -0.94(-3.18%) |
May 18, 2022 | 29.33 | 29.95 | 28.94 | 29.74 | 157,779 | +0.40(+1.35%) |
May 17, 2022 | 28.71 | 29.36 | 28.71 | 29.34 | 51,893 | +0.99(+3.50%) |
May 16, 2022 | 28.05 | 28.84 | 28.02 | 28.35 | 101,151 | +0.11(+0.40%) |
May 13, 2022 | 28.72 | 28.94 | 28.03 | 28.24 | 60,143 | -0.22(-0.76%) |
May 12, 2022 | 27.80 | 28.58 | 27.66 | 28.46 | 81,490 | +0.58(+2.07%) |
May 11, 2022 | 28.14 | 28.56 | 27.78 | 27.88 | 55,927 | -0.03(-0.10%) |
May 10, 2022 | 28.94 | 29.30 | 27.87 | 27.91 | 108,643 | -0.88(-3.05%) |
May 09, 2022 | 28.23 | 29.11 | 28.23 | 28.79 | 122,788 | +0.17(+0.59%) |
May 06, 2022 | 28.71 | 29.16 | 28.22 | 28.62 | 99,392 | -0.36(-1.24%) |
May 05, 2022 | 30.24 | 31.10 | 28.48 | 28.98 | 90,770 | -0.31(-1.06%) |
May 04, 2022 | 28.45 | 29.34 | 28.29 | 29.29 | 69,815 | +1.11(+3.96%) |
May 03, 2022 | 27.76 | 28.64 | 27.76 | 28.17 | 50,717 | +0.37(+1.32%) |
May 02, 2022 | 27.94 | 28.39 | 27.41 | 27.80 | 81,840 | +0.14(+0.51%) |
Apr 29, 2022 | 28.62 | 28.74 | 27.51 | 27.66 | 59,343 | -1.17(-4.06%) |
Apr 28, 2022 | 28.34 | 28.91 | 27.74 | 28.83 | 90,013 | +0.58(+2.04%) |
Apr 27, 2022 | 28.27 | 28.91 | 27.97 | 28.26 | 80,664 | +0.16(+0.57%) |
Apr 26, 2022 | 28.20 | 28.62 | 27.96 | 28.10 | 81,235 | -0.35(-1.23%) |
Apr 25, 2022 | 28.46 | 28.57 | 27.52 | 28.45 | 76,825 | -0.01(-0.03%) |
Apr 22, 2022 | 28.47 | 29.18 | 28.39 | 28.46 | 65,193 | -0.09(-0.33%) |
Apr 21, 2022 | 28.60 | 29.76 | 28.31 | 28.55 | 44,886 | -0.14(-0.49%) |
Apr 20, 2022 | 28.08 | 28.76 | 28.08 | 28.69 | 42,169 | +0.77(+2.74%) |
Apr 19, 2022 | 28.02 | 28.31 | 27.80 | 27.93 | 46,623 | +0.00(+0.00%) |
Apr 18, 2022 | 27.67 | 28.16 | 27.39 | 27.93 | 42,053 | -0.02(-0.07%) |
Apr 14, 2022 | 27.92 | 28.30 | 27.68 | 27.95 | 42,049 | +0.06(+0.20%) |
Apr 13, 2022 | 27.84 | 28.07 | 27.48 | 27.89 | 46,053 | +0.07(+0.24%) |
Apr 12, 2022 | 28.29 | 28.75 | 27.82 | 27.82 | 58,650 | -0.29(-1.04%) |
Apr 11, 2022 | 28.16 | 28.85 | 27.85 | 28.12 | 67,195 | +0.03(+0.10%) |
Apr 08, 2022 | 28.55 | 29.92 | 27.93 | 28.09 | 77,992 | -0.26(-0.90%) |
Apr 07, 2022 | 28.63 | 28.95 | 28.29 | 28.34 | 76,026 | -0.33(-1.15%) |
Apr 06, 2022 | 29.00 | 29.27 | 28.64 | 28.67 | 61,978 | -0.33(-1.14%) |
Apr 05, 2022 | 28.85 | 29.68 | 28.85 | 29.00 | 84,861 | -0.13(-0.45%) |
Apr 04, 2022 | 29.90 | 30.33 | 28.71 | 29.14 | 86,214 | -1.06(-3.50%) |
Apr 01, 2022 | 29.53 | 30.30 | 29.38 | 30.19 | 94,338 | +0.85(+2.90%) |
Mar 31, 2022 | 29.01 | 29.42 | 28.98 | 29.34 | 56,953 | +0.30(+1.04%) |
Mar 30, 2022 | 29.16 | 29.54 | 28.91 | 29.04 | 72,741 | +0.02(+0.07%) |
Mar 29, 2022 | 28.98 | 29.31 | 28.85 | 29.02 | 85,714 | +0.10(+0.36%) |
Mar 28, 2022 | 29.36 | 29.49 | 28.78 | 28.92 | 65,447 | -0.33(-1.13%) |
Mar 25, 2022 | 28.81 | 29.36 | 28.78 | 29.25 | 66,976 | +0.48(+1.67%) |
Mar 24, 2022 | 28.65 | 28.81 | 28.22 | 28.77 | 74,663 | +0.33(+1.16%) |
Mar 23, 2022 | 28.67 | 28.90 | 28.29 | 28.44 | 54,060 | -0.15(-0.53%) |
Mar 22, 2022 | 29.26 | 29.57 | 28.24 | 28.59 | 112,579 | -0.65(-2.23%) |
Mar 21, 2022 | 27.77 | 29.33 | 27.66 | 29.24 | 152,435 | +2.41(+8.98%) |
Mar 18, 2022 | 27.07 | 27.31 | 26.43 | 26.83 | 180,157 | -0.36(-1.32%) |
Mar 17, 2022 | 26.72 | 27.54 | 26.53 | 27.19 | 87,595 | +0.50(+1.88%) |
Mar 16, 2022 | 26.68 | 26.97 | 26.24 | 26.69 | 86,429 | +0.15(+0.57%) |
Mar 15, 2022 | 26.68 | 26.96 | 26.08 | 26.54 | 72,629 | -0.04(-0.14%) |
Mar 14, 2022 | 26.41 | 26.88 | 26.26 | 26.58 | 81,035 | +0.27(+1.04%) |
Mar 11, 2022 | 25.97 | 26.47 | 25.76 | 26.30 | 65,649 | +0.60(+2.35%) |
Mar 10, 2022 | 25.49 | 25.85 | 25.23 | 25.70 | 98,546 | -0.17(-0.66%) |
Mar 09, 2022 | 26.42 | 26.46 | 25.41 | 25.87 | 93,575 | -0.24(-0.90%) |
Mar 08, 2022 | 26.12 | 26.51 | 25.18 | 26.10 | 90,184 | +0.08(+0.33%) |
Mar 07, 2022 | 26.08 | 26.32 | 24.85 | 26.02 | 72,396 | -0.09(-0.36%) |
Mar 04, 2022 | 26.13 | 26.27 | 25.77 | 26.11 | 101,206 | -0.40(-1.50%) |
Mar 03, 2022 | 26.09 | 26.55 | 25.77 | 26.51 | 72,426 | +0.40(+1.52%) |
Mar 02, 2022 | 25.29 | 26.23 | 25.29 | 26.11 | 66,680 | +1.00(+3.96%) |