Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.81 | 28.81 | 27.81 | 28.20 | 65,860 | -0.06(-0.21%) |
May 27, 2022 | 27.57 | 28.26 | 27.37 | 28.26 | 36,346 | +0.92(+3.35%) |
May 26, 2022 | 27.28 | 27.66 | 27.24 | 27.34 | 49,193 | +0.28(+1.02%) |
May 25, 2022 | 26.72 | 27.18 | 26.72 | 27.06 | 51,640 | +0.42(+1.56%) |
May 24, 2022 | 26.41 | 26.72 | 26.20 | 26.65 | 47,668 | -0.02(-0.09%) |
May 23, 2022 | 26.66 | 27.00 | 26.50 | 26.67 | 127,392 | -0.11(-0.40%) |
May 20, 2022 | 26.72 | 26.86 | 26.23 | 26.78 | 72,501 | +0.35(+1.33%) |
May 19, 2022 | 25.87 | 26.60 | 25.87 | 26.43 | 57,261 | +0.18(+0.68%) |
May 18, 2022 | 26.82 | 26.85 | 25.95 | 26.25 | 54,575 | -0.46(-1.74%) |
May 17, 2022 | 26.68 | 26.85 | 26.37 | 26.72 | 29,272 | +0.37(+1.39%) |
May 16, 2022 | 25.80 | 26.54 | 25.80 | 26.35 | 50,596 | +0.66(+2.57%) |
May 13, 2022 | 25.19 | 25.84 | 25.19 | 25.69 | 109,283 | +1.21(+4.93%) |
May 12, 2022 | 24.87 | 25.17 | 24.41 | 24.48 | 195,887 | -0.68(-2.69%) |
May 11, 2022 | 25.66 | 26.75 | 25.12 | 25.16 | 79,253 | -0.14(-0.55%) |
May 10, 2022 | 25.83 | 26.26 | 24.82 | 25.30 | 64,138 | -0.35(-1.37%) |
May 09, 2022 | 27.38 | 27.38 | 25.64 | 25.65 | 99,140 | -2.02(-7.31%) |
May 06, 2022 | 27.37 | 27.78 | 26.70 | 27.67 | 34,874 | +0.40(+1.46%) |
May 05, 2022 | 28.44 | 28.44 | 27.15 | 27.27 | 36,851 | -1.02(-3.60%) |
May 04, 2022 | 27.57 | 28.42 | 27.45 | 28.29 | 56,771 | +1.05(+3.86%) |
May 03, 2022 | 26.73 | 27.56 | 26.73 | 27.24 | 57,308 | +0.51(+1.89%) |
May 02, 2022 | 26.96 | 27.12 | 26.10 | 26.73 | 84,395 | -0.52(-1.91%) |
Apr 29, 2022 | 27.46 | 27.52 | 27.18 | 27.25 | 66,703 | -0.18(-0.65%) |
Apr 28, 2022 | 26.86 | 27.52 | 26.54 | 27.43 | 39,947 | +0.82(+3.06%) |
Apr 27, 2022 | 26.46 | 26.98 | 26.26 | 26.62 | 64,213 | +0.15(+0.59%) |
Apr 26, 2022 | 26.56 | 27.15 | 26.45 | 26.46 | 43,581 | -0.15(-0.55%) |
Apr 25, 2022 | 27.19 | 27.25 | 25.81 | 26.61 | 159,859 | -1.20(-4.31%) |
Apr 22, 2022 | 28.75 | 28.93 | 27.74 | 27.81 | 76,003 | -1.08(-3.73%) |
Apr 21, 2022 | 29.93 | 30.04 | 28.88 | 28.88 | 118,708 | -0.92(-3.09%) |
Apr 20, 2022 | 29.49 | 29.92 | 29.17 | 29.81 | 61,821 | +0.64(+2.18%) |
Apr 19, 2022 | 28.64 | 29.22 | 28.64 | 29.17 | 60,525 | +0.64(+2.23%) |
Apr 18, 2022 | 28.34 | 28.78 | 28.34 | 28.53 | 53,554 | +0.22(+0.78%) |
Apr 14, 2022 | 28.31 | 28.71 | 28.17 | 28.31 | 32,965 | -0.02(-0.06%) |
Apr 13, 2022 | 28.55 | 28.62 | 28.15 | 28.33 | 30,057 | -0.01(-0.03%) |
Apr 12, 2022 | 28.30 | 28.54 | 28.08 | 28.34 | 106,625 | +0.33(+1.16%) |
Apr 11, 2022 | 28.43 | 28.43 | 27.99 | 28.01 | 27,478 | -0.46(-1.60%) |
Apr 08, 2022 | 28.36 | 28.51 | 28.22 | 28.47 | 32,439 | +0.19(+0.66%) |
Apr 07, 2022 | 28.44 | 28.57 | 27.81 | 28.28 | 45,111 | -0.11(-0.37%) |
Apr 06, 2022 | 28.31 | 28.45 | 28.03 | 28.39 | 73,278 | +0.15(+0.55%) |
Apr 05, 2022 | 28.84 | 28.95 | 28.22 | 28.23 | 47,059 | -0.49(-1.70%) |
Apr 04, 2022 | 28.77 | 28.81 | 28.37 | 28.72 | 66,546 | +0.12(+0.43%) |
Apr 01, 2022 | 28.25 | 28.63 | 28.21 | 28.60 | 47,369 | +0.42(+1.50%) |
Mar 31, 2022 | 28.18 | 28.53 | 28.13 | 28.18 | 74,487 | +0.07(+0.23%) |
Mar 30, 2022 | 27.87 | 28.18 | 27.80 | 28.11 | 58,039 | +0.42(+1.53%) |
Mar 29, 2022 | 27.12 | 27.70 | 27.09 | 27.69 | 26,315 | +0.34(+1.25%) |
Mar 28, 2022 | 27.48 | 27.51 | 27.18 | 27.34 | 60,174 | -0.14(-0.50%) |
Mar 25, 2022 | 27.02 | 27.56 | 27.02 | 27.48 | 55,384 | +0.49(+1.81%) |
Mar 24, 2022 | 26.74 | 27.11 | 26.67 | 26.99 | 46,253 | +0.31(+1.16%) |
Mar 23, 2022 | 26.54 | 26.76 | 26.46 | 26.68 | 57,128 | +0.43(+1.65%) |
Mar 22, 2022 | 26.36 | 26.41 | 26.09 | 26.25 | 87,569 | +0.02(+0.06%) |
Mar 21, 2022 | 25.90 | 26.43 | 25.88 | 26.23 | 98,154 | +0.45(+1.74%) |
Mar 18, 2022 | 26.04 | 26.13 | 25.73 | 25.79 | 89,497 | -0.22(-0.85%) |
Mar 17, 2022 | 25.56 | 26.18 | 25.56 | 26.01 | 43,201 | +0.58(+2.28%) |
Mar 16, 2022 | 25.29 | 25.76 | 25.13 | 25.43 | 104,710 | +0.19(+0.74%) |
Mar 15, 2022 | 24.89 | 25.43 | 24.77 | 25.24 | 77,375 | -0.14(-0.55%) |
Mar 14, 2022 | 25.89 | 25.95 | 25.25 | 25.38 | 184,587 | -0.76(-2.90%) |
Mar 11, 2022 | 26.74 | 26.89 | 26.13 | 26.14 | 108,257 | -0.54(-2.02%) |
Mar 10, 2022 | 25.86 | 26.81 | 25.86 | 26.67 | 139,023 | +0.54(+2.06%) |
Mar 09, 2022 | 26.11 | 26.48 | 25.78 | 26.14 | 159,173 | -0.34(-1.29%) |
Mar 08, 2022 | 26.36 | 26.90 | 26.04 | 26.48 | 172,424 | +0.46(+1.75%) |
Mar 07, 2022 | 26.28 | 26.68 | 25.86 | 26.02 | 118,430 | -0.20(-0.75%) |
Mar 04, 2022 | 25.78 | 26.22 | 25.48 | 26.22 | 57,946 | +0.51(+2.00%) |
Mar 03, 2022 | 25.72 | 25.96 | 25.49 | 25.70 | 65,960 | -0.09(-0.35%) |
Mar 02, 2022 | 25.02 | 25.89 | 25.02 | 25.79 | 108,971 | +0.95(+3.81%) |