Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.32 | 28.81 | 27.70 | 28.07 | 694,936 | +0.13(+0.47%) |
May 27, 2022 | 28.26 | 28.41 | 27.70 | 27.94 | 481,800 | -0.02(-0.07%) |
May 26, 2022 | 28.01 | 28.38 | 27.83 | 27.96 | 534,068 | -0.05(-0.18%) |
May 25, 2022 | 27.67 | 28.14 | 27.32 | 28.01 | 487,828 | -0.04(-0.14%) |
May 24, 2022 | 27.63 | 28.19 | 27.40 | 28.05 | 768,705 | -0.13(-0.46%) |
May 23, 2022 | 28.10 | 28.43 | 27.59 | 28.18 | 383,187 | +0.55(+1.99%) |
May 20, 2022 | 27.99 | 28.15 | 27.13 | 27.63 | 533,774 | -0.27(-0.97%) |
May 19, 2022 | 26.51 | 27.92 | 26.51 | 27.90 | 730,956 | +1.39(+5.24%) |
May 18, 2022 | 28.00 | 28.21 | 26.35 | 26.51 | 894,022 | -1.51(-5.39%) |
May 17, 2022 | 27.62 | 28.08 | 27.43 | 28.02 | 1,008,393 | +0.98(+3.62%) |
May 16, 2022 | 26.35 | 27.44 | 26.19 | 27.04 | 1,709,651 | +0.69(+2.62%) |
May 13, 2022 | 26.29 | 26.61 | 25.83 | 26.35 | 1,833,090 | +0.09(+0.34%) |
May 12, 2022 | 26.37 | 26.93 | 25.20 | 26.26 | 2,132,427 | -0.13(-0.49%) |
May 11, 2022 | 26.98 | 27.81 | 26.32 | 26.39 | 1,998,524 | +0.32(+1.23%) |
May 10, 2022 | 26.22 | 26.33 | 25.17 | 26.07 | 1,955,832 | +0.31(+1.20%) |
May 09, 2022 | 27.33 | 27.56 | 25.68 | 25.76 | 1,962,741 | -1.98(-7.14%) |
May 06, 2022 | 27.45 | 27.98 | 27.25 | 27.74 | 1,312,875 | +0.01(+0.04%) |
May 05, 2022 | 28.10 | 28.16 | 26.98 | 27.73 | 1,765,727 | -0.35(-1.25%) |
May 04, 2022 | 28.00 | 28.23 | 27.37 | 28.08 | 655,724 | -0.06(-0.21%) |
May 03, 2022 | 27.89 | 28.38 | 27.87 | 28.14 | 610,089 | +0.49(+1.77%) |
May 02, 2022 | 26.92 | 27.72 | 26.76 | 27.65 | 888,873 | +0.41(+1.51%) |
Apr 29, 2022 | 28.27 | 28.27 | 27.02 | 27.24 | 1,397,852 | -0.71(-2.54%) |
Apr 28, 2022 | 28.05 | 28.23 | 27.60 | 27.95 | 973,038 | -0.20(-0.71%) |
Apr 27, 2022 | 28.65 | 29.05 | 27.66 | 28.15 | 1,172,064 | +0.02(+0.07%) |
Apr 26, 2022 | 28.96 | 29.09 | 28.02 | 28.13 | 1,089,031 | -1.08(-3.70%) |
Apr 25, 2022 | 28.12 | 29.38 | 27.94 | 29.21 | 1,458,888 | +0.55(+1.92%) |
Apr 22, 2022 | 28.39 | 28.80 | 28.22 | 28.66 | 604,455 | -0.22(-0.76%) |
Apr 21, 2022 | 29.27 | 29.27 | 28.42 | 28.88 | 688,777 | -0.65(-2.20%) |
Apr 20, 2022 | 29.53 | 29.77 | 28.68 | 29.53 | 523,341 | -0.13(-0.44%) |
Apr 19, 2022 | 29.11 | 29.68 | 28.79 | 29.66 | 679,706 | +0.24(+0.82%) |
Apr 18, 2022 | 29.92 | 29.97 | 29.36 | 29.42 | 494,594 | -0.14(-0.47%) |
Apr 14, 2022 | 30.62 | 30.68 | 29.56 | 29.56 | 552,562 | -1.13(-3.68%) |
Apr 13, 2022 | 30.00 | 30.89 | 29.77 | 30.69 | 727,652 | +1.03(+3.47%) |
Apr 12, 2022 | 30.00 | 30.68 | 29.65 | 29.66 | 623,894 | -0.12(-0.40%) |
Apr 11, 2022 | 30.27 | 30.27 | 29.23 | 29.78 | 480,312 | -0.18(-0.60%) |
Apr 08, 2022 | 30.49 | 30.65 | 29.41 | 29.96 | 711,784 | -0.28(-0.93%) |
Apr 07, 2022 | 29.87 | 30.31 | 29.53 | 30.24 | 374,094 | +0.42(+1.41%) |
Apr 06, 2022 | 30.29 | 30.40 | 29.56 | 29.82 | 697,547 | -0.38(-1.26%) |
Apr 05, 2022 | 30.83 | 30.85 | 29.76 | 30.20 | 687,489 | -0.45(-1.47%) |
Apr 04, 2022 | 30.78 | 30.80 | 30.37 | 30.65 | 527,551 | +0.05(+0.16%) |
Apr 01, 2022 | 30.03 | 30.76 | 30.03 | 30.60 | 668,079 | +0.56(+1.86%) |
Mar 31, 2022 | 30.25 | 30.56 | 29.76 | 30.04 | 1,050,895 | -0.35(-1.15%) |
Mar 30, 2022 | 30.06 | 30.68 | 30.02 | 30.39 | 1,079,788 | +0.39(+1.30%) |
Mar 29, 2022 | 29.58 | 30.16 | 29.14 | 30.00 | 950,445 | +0.01(+0.03%) |
Mar 28, 2022 | 29.92 | 30.08 | 29.07 | 29.99 | 938,876 | -0.23(-0.76%) |
Mar 25, 2022 | 30.24 | 30.30 | 29.53 | 30.22 | 521,212 | +0.01(+0.03%) |
Mar 24, 2022 | 30.02 | 30.56 | 29.73 | 30.21 | 753,447 | +0.51(+1.72%) |
Mar 23, 2022 | 29.52 | 30.66 | 29.21 | 29.70 | 1,197,451 | +0.42(+1.43%) |
Mar 22, 2022 | 29.40 | 29.61 | 29.00 | 29.28 | 1,065,574 | +0.16(+0.55%) |
Mar 21, 2022 | 28.60 | 29.47 | 28.60 | 29.12 | 1,272,665 | +0.81(+2.86%) |
Mar 18, 2022 | 26.80 | 29.28 | 26.73 | 28.31 | 3,285,335 | +1.48(+5.52%) |
Mar 17, 2022 | 26.68 | 27.00 | 26.65 | 26.83 | 2,069,886 | +0.15(+0.56%) |
Mar 16, 2022 | 26.80 | 26.80 | 26.43 | 26.68 | 3,308,428 | +0.01(+0.04%) |
Mar 15, 2022 | 26.21 | 26.71 | 26.14 | 26.67 | 5,049,282 | +0.12(+0.45%) |
Mar 14, 2022 | 26.71 | 26.73 | 26.41 | 26.55 | 10,641,841 | +6.42(+31.89%) |
Mar 11, 2022 | 20.21 | 20.56 | 20.05 | 20.13 | 506,797 | -0.52(-2.52%) |
Mar 10, 2022 | 19.76 | 20.68 | 19.63 | 20.65 | 617,263 | +0.99(+5.04%) |
Mar 09, 2022 | 19.10 | 19.72 | 18.69 | 19.66 | 585,853 | +0.21(+1.08%) |
Mar 08, 2022 | 19.39 | 20.17 | 18.84 | 19.45 | 956,326 | +0.10(+0.52%) |
Mar 07, 2022 | 20.44 | 20.97 | 19.28 | 19.35 | 893,044 | -1.42(-6.84%) |
Mar 04, 2022 | 21.06 | 21.19 | 20.33 | 20.77 | 1,114,240 | -0.02(-0.10%) |
Mar 03, 2022 | 21.50 | 22.04 | 20.11 | 20.79 | 1,418,116 | -0.03(-0.14%) |
Mar 02, 2022 | 21.09 | 21.17 | 20.53 | 20.82 | 966,445 | -0.01(-0.05%) |