Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.52 | 28.62 | 27.84 | 27.85 | 1,196,002 | -0.96(-3.32%) |
May 27, 2022 | 28.74 | 28.87 | 28.55 | 28.81 | 542,729 | +0.51(+1.81%) |
May 26, 2022 | 28.41 | 28.80 | 28.30 | 28.30 | 671,645 | +0.06(+0.20%) |
May 25, 2022 | 28.55 | 29.10 | 28.08 | 28.24 | 574,288 | -0.41(-1.43%) |
May 24, 2022 | 28.50 | 28.68 | 27.91 | 28.65 | 647,713 | -0.07(-0.26%) |
May 23, 2022 | 28.83 | 29.28 | 28.31 | 28.73 | 711,244 | +0.11(+0.39%) |
May 20, 2022 | 29.81 | 29.93 | 28.25 | 28.62 | 1,836,692 | -0.97(-3.29%) |
May 19, 2022 | 29.86 | 30.11 | 29.14 | 29.59 | 693,524 | -0.52(-1.71%) |
May 18, 2022 | 31.17 | 31.17 | 29.72 | 30.11 | 679,234 | -1.29(-4.10%) |
May 17, 2022 | 30.50 | 31.53 | 30.45 | 31.39 | 648,313 | +1.23(+4.09%) |
May 16, 2022 | 30.53 | 30.80 | 30.05 | 30.16 | 871,380 | -0.44(-1.44%) |
May 13, 2022 | 29.69 | 30.74 | 29.59 | 30.60 | 935,916 | +1.23(+4.20%) |
May 12, 2022 | 28.61 | 29.65 | 28.61 | 29.37 | 816,862 | +0.66(+2.31%) |
May 11, 2022 | 28.90 | 29.89 | 28.67 | 28.71 | 1,051,126 | +0.15(+0.52%) |
May 10, 2022 | 31.03 | 31.04 | 28.24 | 28.56 | 1,287,593 | -2.27(-7.37%) |
May 09, 2022 | 28.93 | 31.27 | 28.66 | 30.83 | 2,365,738 | +3.26(+11.81%) |
May 06, 2022 | 27.45 | 27.70 | 27.01 | 27.58 | 760,948 | +0.13(+0.47%) |
May 05, 2022 | 28.07 | 28.20 | 27.15 | 27.45 | 463,791 | -0.85(-2.99%) |
May 04, 2022 | 27.49 | 28.35 | 27.37 | 28.29 | 697,922 | +0.67(+2.43%) |
May 03, 2022 | 27.32 | 27.97 | 27.17 | 27.62 | 437,188 | +0.17(+0.64%) |
May 02, 2022 | 27.77 | 28.03 | 26.91 | 27.45 | 738,172 | -0.41(-1.49%) |
Apr 29, 2022 | 28.76 | 28.95 | 27.73 | 27.86 | 507,490 | -0.94(-3.26%) |
Apr 28, 2022 | 28.42 | 28.99 | 28.24 | 28.80 | 431,980 | +0.60(+2.12%) |
Apr 27, 2022 | 28.15 | 28.64 | 27.79 | 28.20 | 698,478 | -0.13(-0.45%) |
Apr 26, 2022 | 29.24 | 29.38 | 28.33 | 28.33 | 571,602 | -1.19(-4.02%) |
Apr 25, 2022 | 29.07 | 29.56 | 28.36 | 29.52 | 734,055 | +0.41(+1.42%) |
Apr 22, 2022 | 29.44 | 29.53 | 28.93 | 29.10 | 533,214 | -0.25(-0.85%) |
Apr 21, 2022 | 28.84 | 29.46 | 28.78 | 29.35 | 702,735 | +0.69(+2.41%) |
Apr 20, 2022 | 28.86 | 29.20 | 28.63 | 28.66 | 490,064 | +0.01(+0.03%) |
Apr 19, 2022 | 27.70 | 28.75 | 27.70 | 28.65 | 626,750 | +0.95(+3.42%) |
Apr 18, 2022 | 27.88 | 28.10 | 27.56 | 27.70 | 545,729 | -0.21(-0.76%) |
Apr 14, 2022 | 28.00 | 28.29 | 27.71 | 27.92 | 588,652 | -0.14(-0.49%) |
Apr 13, 2022 | 27.93 | 28.23 | 27.81 | 28.05 | 500,130 | +0.19(+0.69%) |
Apr 12, 2022 | 28.05 | 28.52 | 27.73 | 27.86 | 607,484 | -0.06(-0.20%) |
Apr 11, 2022 | 27.11 | 28.12 | 27.08 | 27.92 | 778,424 | +0.74(+2.71%) |
Apr 08, 2022 | 27.25 | 27.54 | 27.04 | 27.18 | 558,517 | +0.00(+0.00%) |
Apr 07, 2022 | 27.32 | 27.54 | 26.68 | 27.18 | 733,652 | -0.09(-0.34%) |
Apr 06, 2022 | 27.87 | 27.95 | 27.10 | 27.27 | 759,735 | -0.86(-3.04%) |
Apr 05, 2022 | 28.67 | 28.96 | 28.05 | 28.13 | 645,842 | -0.65(-2.27%) |
Apr 04, 2022 | 28.51 | 28.84 | 28.02 | 28.78 | 725,571 | +0.30(+1.07%) |
Apr 01, 2022 | 28.49 | 28.67 | 28.03 | 28.48 | 718,082 | +0.18(+0.65%) |
Mar 31, 2022 | 28.18 | 28.39 | 27.96 | 28.29 | 800,208 | +0.11(+0.39%) |
Mar 30, 2022 | 28.18 | 28.39 | 27.98 | 28.18 | 483,611 | -0.16(-0.55%) |
Mar 29, 2022 | 27.96 | 28.46 | 27.96 | 28.34 | 735,417 | +0.44(+1.58%) |
Mar 28, 2022 | 27.98 | 28.03 | 27.45 | 27.90 | 524,517 | -0.08(-0.30%) |
Mar 25, 2022 | 27.39 | 28.22 | 27.39 | 27.98 | 686,367 | +0.60(+2.18%) |
Mar 24, 2022 | 27.47 | 27.68 | 27.26 | 27.38 | 619,239 | -0.07(-0.27%) |
Mar 23, 2022 | 28.18 | 28.31 | 27.40 | 27.46 | 500,904 | -0.73(-2.58%) |
Mar 22, 2022 | 28.11 | 28.50 | 27.92 | 28.18 | 656,319 | +0.19(+0.69%) |
Mar 21, 2022 | 28.07 | 28.25 | 27.89 | 27.99 | 409,377 | -0.11(-0.39%) |
Mar 18, 2022 | 28.07 | 28.25 | 27.67 | 28.10 | 1,477,962 | +0.04(+0.13%) |
Mar 17, 2022 | 27.69 | 28.39 | 27.69 | 28.06 | 648,458 | +0.05(+0.16%) |
Mar 16, 2022 | 27.61 | 28.10 | 27.38 | 28.02 | 1,000,335 | +0.52(+1.91%) |
Mar 15, 2022 | 27.40 | 27.97 | 27.23 | 27.49 | 777,942 | +0.25(+0.91%) |
Mar 14, 2022 | 27.38 | 27.86 | 27.13 | 27.24 | 764,402 | +0.22(+0.82%) |
Mar 11, 2022 | 27.39 | 27.47 | 26.82 | 27.02 | 945,550 | -0.25(-0.91%) |
Mar 10, 2022 | 27.87 | 28.05 | 26.71 | 27.27 | 819,306 | -0.78(-2.79%) |
Mar 09, 2022 | 28.00 | 28.80 | 28.00 | 28.05 | 649,443 | +0.55(+2.01%) |
Mar 08, 2022 | 27.69 | 28.69 | 27.24 | 27.50 | 945,025 | -0.28(-0.99%) |
Mar 07, 2022 | 29.16 | 29.16 | 27.69 | 27.78 | 823,956 | -1.32(-4.55%) |
Mar 04, 2022 | 29.96 | 30.07 | 28.30 | 29.10 | 1,216,097 | -1.17(-3.86%) |
Mar 03, 2022 | 30.09 | 30.45 | 29.99 | 30.27 | 717,936 | +0.23(+0.77%) |
Mar 02, 2022 | 29.41 | 30.15 | 29.21 | 30.04 | 677,917 | +0.72(+2.45%) |