Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.21 | 28.94 | 27.85 | 28.69 | 215,498 | +0.29(+1.04%) |
May 27, 2022 | 28.11 | 28.42 | 27.90 | 28.40 | 117,223 | +0.42(+1.51%) |
May 26, 2022 | 27.81 | 28.42 | 27.81 | 27.97 | 145,857 | +0.25(+0.88%) |
May 25, 2022 | 26.76 | 28.06 | 26.49 | 27.73 | 169,723 | +0.88(+3.29%) |
May 24, 2022 | 27.21 | 27.38 | 26.56 | 26.85 | 185,357 | -0.38(-1.41%) |
May 23, 2022 | 26.98 | 27.41 | 26.54 | 27.23 | 139,074 | +0.56(+2.10%) |
May 20, 2022 | 26.96 | 26.96 | 26.23 | 26.67 | 139,169 | +0.01(+0.04%) |
May 19, 2022 | 27.28 | 27.50 | 26.42 | 26.66 | 174,302 | -0.49(-1.81%) |
May 18, 2022 | 27.86 | 28.12 | 26.97 | 27.15 | 213,968 | -0.82(-2.95%) |
May 17, 2022 | 28.34 | 28.79 | 27.69 | 27.97 | 245,259 | -0.31(-1.11%) |
May 16, 2022 | 28.02 | 28.75 | 27.64 | 28.29 | 191,579 | +0.32(+1.16%) |
May 13, 2022 | 27.67 | 28.57 | 27.67 | 27.96 | 368,525 | +0.55(+2.00%) |
May 12, 2022 | 27.17 | 28.57 | 27.10 | 27.41 | 330,594 | +0.07(+0.25%) |
May 11, 2022 | 26.28 | 27.99 | 26.01 | 27.35 | 299,377 | +1.38(+5.33%) |
May 10, 2022 | 26.88 | 27.11 | 25.08 | 25.96 | 548,920 | -0.57(-2.15%) |
May 09, 2022 | 27.44 | 28.03 | 26.41 | 26.53 | 254,441 | -1.18(-4.25%) |
May 06, 2022 | 28.27 | 28.91 | 27.38 | 27.71 | 217,967 | -0.62(-2.18%) |
May 05, 2022 | 30.37 | 30.37 | 28.17 | 28.33 | 203,310 | -2.18(-7.14%) |
May 04, 2022 | 30.28 | 30.71 | 29.91 | 30.50 | 177,962 | +0.12(+0.39%) |
May 03, 2022 | 30.94 | 31.21 | 29.71 | 30.39 | 214,186 | -0.52(-1.68%) |
May 02, 2022 | 30.77 | 32.07 | 30.42 | 30.91 | 453,963 | +0.11(+0.35%) |
Apr 29, 2022 | 30.55 | 31.29 | 30.34 | 30.80 | 349,953 | +0.07(+0.22%) |
Apr 28, 2022 | 29.70 | 30.75 | 29.28 | 30.73 | 230,458 | +1.25(+4.23%) |
Apr 27, 2022 | 29.44 | 30.16 | 28.65 | 29.48 | 379,845 | -0.93(-3.06%) |
Apr 26, 2022 | 29.91 | 30.46 | 29.67 | 30.42 | 172,511 | +0.33(+1.11%) |
Apr 25, 2022 | 30.02 | 30.35 | 29.66 | 30.08 | 147,102 | -0.29(-0.97%) |
Apr 22, 2022 | 30.75 | 30.95 | 30.18 | 30.38 | 123,573 | -0.58(-1.87%) |
Apr 21, 2022 | 31.15 | 31.18 | 30.73 | 30.96 | 115,286 | -0.05(-0.16%) |
Apr 20, 2022 | 30.93 | 31.38 | 30.79 | 31.01 | 89,525 | +0.01(+0.03%) |
Apr 19, 2022 | 30.62 | 31.32 | 30.62 | 31.00 | 83,388 | +0.43(+1.41%) |
Apr 18, 2022 | 30.35 | 30.91 | 30.26 | 30.56 | 164,313 | +0.15(+0.48%) |
Apr 14, 2022 | 30.46 | 31.30 | 30.34 | 30.42 | 128,741 | -0.03(-0.10%) |
Apr 13, 2022 | 30.77 | 31.10 | 30.24 | 30.45 | 96,043 | -0.42(-1.37%) |
Apr 12, 2022 | 31.03 | 31.43 | 30.59 | 30.87 | 101,832 | -0.03(-0.10%) |
Apr 11, 2022 | 30.69 | 31.51 | 30.69 | 30.90 | 140,396 | +0.44(+1.45%) |
Apr 08, 2022 | 31.33 | 31.70 | 30.43 | 30.46 | 120,095 | -0.95(-3.03%) |
Apr 07, 2022 | 31.40 | 31.75 | 30.73 | 31.41 | 183,808 | -0.24(-0.74%) |
Apr 06, 2022 | 31.55 | 32.53 | 31.49 | 31.64 | 244,719 | -0.20(-0.62%) |
Apr 05, 2022 | 32.69 | 33.03 | 31.67 | 31.84 | 110,440 | -0.74(-2.26%) |
Apr 04, 2022 | 33.33 | 33.36 | 32.35 | 32.58 | 121,959 | -0.79(-2.35%) |
Apr 01, 2022 | 33.05 | 33.66 | 32.89 | 33.36 | 146,974 | -0.01(-0.03%) |
Mar 31, 2022 | 31.43 | 33.53 | 31.43 | 33.37 | 482,380 | +1.74(+5.49%) |
Mar 30, 2022 | 31.99 | 32.55 | 31.47 | 31.63 | 124,269 | -0.25(-0.77%) |
Mar 29, 2022 | 33.03 | 33.22 | 31.55 | 31.88 | 153,015 | -0.83(-2.55%) |
Mar 28, 2022 | 33.15 | 33.41 | 32.51 | 32.71 | 219,089 | -0.79(-2.37%) |
Mar 25, 2022 | 31.91 | 33.58 | 31.91 | 33.51 | 192,372 | +1.54(+4.82%) |
Mar 24, 2022 | 31.20 | 32.10 | 31.20 | 31.97 | 279,360 | +0.74(+2.36%) |
Mar 23, 2022 | 31.69 | 32.16 | 31.11 | 31.23 | 220,911 | -0.46(-1.46%) |
Mar 22, 2022 | 31.47 | 31.99 | 31.47 | 31.69 | 196,436 | +0.26(+0.81%) |
Mar 21, 2022 | 32.62 | 32.67 | 31.30 | 31.44 | 108,730 | -1.32(-4.04%) |
Mar 18, 2022 | 31.86 | 32.96 | 31.23 | 32.76 | 456,723 | +1.43(+4.57%) |
Mar 17, 2022 | 30.48 | 31.84 | 30.17 | 31.33 | 549,060 | +1.69(+5.69%) |
Mar 16, 2022 | 29.47 | 29.89 | 29.08 | 29.64 | 222,722 | +0.51(+1.75%) |
Mar 15, 2022 | 29.97 | 30.28 | 28.64 | 29.13 | 246,938 | -0.70(-2.33%) |
Mar 14, 2022 | 28.90 | 30.00 | 28.44 | 29.83 | 329,501 | +0.92(+3.18%) |
Mar 11, 2022 | 29.20 | 29.60 | 28.64 | 28.91 | 247,258 | -0.39(-1.34%) |
Mar 10, 2022 | 29.42 | 29.68 | 29.16 | 29.30 | 234,015 | -0.45(-1.51%) |
Mar 09, 2022 | 30.06 | 30.26 | 29.56 | 29.75 | 357,802 | -0.03(-0.10%) |
Mar 08, 2022 | 30.82 | 30.82 | 29.69 | 29.78 | 483,409 | -0.65(-2.12%) |
Mar 07, 2022 | 31.36 | 31.38 | 30.26 | 30.43 | 437,238 | -1.49(-4.66%) |
Mar 04, 2022 | 31.70 | 32.82 | 31.22 | 31.91 | 127,378 | -0.39(-1.21%) |
Mar 03, 2022 | 32.05 | 32.39 | 31.13 | 32.31 | 235,535 | +0.40(+1.26%) |
Mar 02, 2022 | 31.81 | 32.14 | 31.13 | 31.90 | 166,876 | +0.26(+0.84%) |