Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.67 | 28.67 | 27.38 | 27.86 | 9,195,572 | -1.12(-3.86%) |
May 27, 2022 | 28.67 | 29.07 | 28.20 | 28.98 | 559,775 | +0.30(+1.05%) |
May 26, 2022 | 28.58 | 29.12 | 28.47 | 28.68 | 650,775 | +0.07(+0.23%) |
May 25, 2022 | 27.30 | 28.70 | 27.17 | 28.61 | 570,792 | +1.28(+4.68%) |
May 24, 2022 | 26.56 | 27.36 | 26.22 | 27.33 | 945,019 | +0.51(+1.89%) |
May 23, 2022 | 25.84 | 27.09 | 25.82 | 26.82 | 503,327 | +1.08(+4.20%) |
May 20, 2022 | 27.22 | 27.33 | 25.53 | 25.74 | 689,033 | -1.32(-4.86%) |
May 19, 2022 | 27.62 | 28.26 | 27.01 | 27.06 | 678,052 | -0.92(-3.29%) |
May 18, 2022 | 28.87 | 29.01 | 27.92 | 27.98 | 675,025 | -1.13(-3.87%) |
May 17, 2022 | 28.25 | 29.77 | 28.25 | 29.11 | 723,453 | +1.01(+3.58%) |
May 16, 2022 | 27.90 | 28.39 | 27.87 | 28.10 | 786,802 | +0.14(+0.50%) |
May 13, 2022 | 26.51 | 28.51 | 26.39 | 27.96 | 2,003,274 | +1.85(+7.09%) |
May 12, 2022 | 24.98 | 26.13 | 24.54 | 26.11 | 632,475 | +0.93(+3.70%) |
May 11, 2022 | 25.52 | 26.37 | 25.11 | 25.18 | 452,379 | -0.42(-1.65%) |
May 10, 2022 | 26.85 | 27.12 | 25.33 | 25.60 | 636,292 | -0.96(-3.61%) |
May 09, 2022 | 27.63 | 27.70 | 26.51 | 26.56 | 428,696 | -1.36(-4.88%) |
May 06, 2022 | 27.92 | 28.31 | 27.54 | 27.92 | 339,018 | -0.19(-0.67%) |
May 05, 2022 | 28.42 | 29.02 | 27.88 | 28.11 | 376,538 | -0.60(-2.10%) |
May 04, 2022 | 28.55 | 29.21 | 27.91 | 28.71 | 435,247 | +0.03(+0.10%) |
May 03, 2022 | 27.42 | 29.01 | 27.23 | 28.69 | 685,767 | +1.17(+4.27%) |
May 02, 2022 | 28.49 | 28.70 | 26.90 | 27.51 | 454,903 | -0.96(-3.37%) |
Apr 29, 2022 | 29.44 | 29.80 | 28.47 | 28.47 | 452,121 | -1.16(-3.90%) |
Apr 28, 2022 | 28.64 | 29.66 | 28.57 | 29.63 | 384,665 | +0.89(+3.11%) |
Apr 27, 2022 | 28.39 | 29.08 | 28.07 | 28.73 | 641,722 | +0.33(+1.16%) |
Apr 26, 2022 | 28.47 | 28.83 | 28.35 | 28.40 | 322,569 | -0.16(-0.56%) |
Apr 25, 2022 | 28.32 | 28.62 | 27.74 | 28.56 | 276,251 | +0.08(+0.26%) |
Apr 22, 2022 | 28.77 | 28.85 | 28.42 | 28.49 | 298,089 | -0.49(-1.69%) |
Apr 21, 2022 | 29.67 | 29.79 | 28.87 | 28.98 | 430,813 | -0.54(-1.82%) |
Apr 20, 2022 | 29.05 | 29.95 | 29.05 | 29.51 | 377,428 | +0.48(+1.65%) |
Apr 19, 2022 | 28.49 | 29.09 | 28.49 | 29.03 | 411,358 | +0.55(+1.91%) |
Apr 18, 2022 | 27.99 | 28.77 | 27.99 | 28.49 | 464,783 | +0.42(+1.51%) |
Apr 14, 2022 | 28.25 | 28.68 | 27.82 | 28.07 | 450,577 | -0.18(-0.63%) |
Apr 13, 2022 | 28.18 | 28.68 | 27.97 | 28.24 | 714,513 | +0.01(+0.03%) |
Apr 12, 2022 | 28.05 | 28.84 | 28.02 | 28.23 | 885,159 | +0.23(+0.81%) |
Apr 11, 2022 | 28.02 | 28.30 | 27.92 | 28.01 | 309,718 | -0.10(-0.37%) |
Apr 08, 2022 | 28.05 | 28.68 | 27.96 | 28.11 | 333,910 | -0.07(-0.23%) |
Apr 07, 2022 | 28.81 | 28.97 | 27.99 | 28.18 | 632,392 | -0.55(-1.93%) |
Apr 06, 2022 | 29.25 | 29.46 | 28.61 | 28.73 | 481,939 | -0.68(-2.30%) |
Apr 05, 2022 | 29.77 | 30.26 | 29.35 | 29.41 | 354,725 | -0.26(-0.89%) |
Apr 04, 2022 | 29.48 | 30.05 | 29.44 | 29.67 | 392,693 | +0.26(+0.89%) |
Apr 01, 2022 | 29.05 | 29.50 | 28.91 | 29.41 | 309,248 | +0.48(+1.66%) |
Mar 31, 2022 | 28.83 | 29.34 | 28.61 | 28.93 | 376,026 | +0.18(+0.62%) |
Mar 30, 2022 | 28.96 | 29.43 | 28.61 | 28.75 | 249,885 | -0.25(-0.86%) |
Mar 29, 2022 | 28.09 | 29.02 | 28.01 | 29.00 | 408,356 | +1.03(+3.67%) |
Mar 28, 2022 | 27.69 | 28.01 | 27.64 | 27.97 | 485,434 | +0.30(+1.08%) |
Mar 25, 2022 | 27.14 | 27.75 | 27.09 | 27.67 | 385,281 | +0.49(+1.79%) |
Mar 24, 2022 | 26.97 | 27.66 | 26.90 | 27.19 | 262,495 | +0.24(+0.90%) |
Mar 23, 2022 | 27.34 | 27.39 | 26.61 | 26.95 | 334,655 | -0.47(-1.70%) |
Mar 22, 2022 | 27.18 | 27.71 | 27.10 | 27.41 | 460,639 | +0.21(+0.75%) |
Mar 21, 2022 | 27.16 | 27.63 | 26.90 | 27.21 | 513,775 | +0.32(+1.18%) |
Mar 18, 2022 | 26.55 | 27.24 | 26.45 | 26.89 | 1,065,935 | +0.41(+1.55%) |
Mar 17, 2022 | 26.10 | 26.72 | 26.10 | 26.48 | 419,599 | +0.23(+0.89%) |
Mar 16, 2022 | 25.86 | 26.31 | 25.78 | 26.25 | 514,919 | +0.49(+1.92%) |
Mar 15, 2022 | 25.93 | 26.14 | 25.66 | 25.75 | 399,178 | -0.09(-0.36%) |
Mar 14, 2022 | 25.81 | 26.08 | 25.59 | 25.84 | 298,146 | -0.07(-0.25%) |
Mar 11, 2022 | 25.98 | 26.13 | 25.72 | 25.91 | 308,671 | +0.12(+0.47%) |
Mar 10, 2022 | 25.36 | 25.86 | 25.29 | 25.79 | 299,164 | +0.15(+0.58%) |
Mar 09, 2022 | 25.83 | 26.13 | 25.57 | 25.64 | 199,988 | +0.05(+0.18%) |
Mar 08, 2022 | 25.83 | 26.05 | 25.17 | 25.59 | 313,787 | -0.28(-1.08%) |
Mar 07, 2022 | 26.08 | 26.32 | 25.77 | 25.87 | 579,841 | -0.31(-1.18%) |
Mar 04, 2022 | 25.72 | 26.32 | 25.56 | 26.18 | 532,318 | +0.13(+0.50%) |
Mar 03, 2022 | 25.28 | 26.12 | 25.01 | 26.05 | 476,749 | +0.91(+3.64%) |
Mar 02, 2022 | 24.52 | 25.27 | 24.29 | 25.14 | 511,996 | +0.56(+2.28%) |