Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.25 | 27.86 | 27.07 | 27.71 | 171,673 | +0.13(+0.48%) |
May 27, 2022 | 27.14 | 27.59 | 27.11 | 27.58 | 61,857 | +0.54(+1.98%) |
May 26, 2022 | 26.82 | 27.22 | 26.63 | 27.04 | 77,730 | +0.37(+1.38%) |
May 25, 2022 | 25.84 | 26.81 | 25.84 | 26.67 | 180,733 | +0.77(+2.98%) |
May 24, 2022 | 25.93 | 26.01 | 25.22 | 25.90 | 105,625 | -0.18(-0.67%) |
May 23, 2022 | 25.88 | 26.65 | 25.88 | 26.08 | 168,883 | +0.49(+1.92%) |
May 20, 2022 | 25.71 | 25.75 | 25.15 | 25.58 | 106,805 | +0.12(+0.48%) |
May 19, 2022 | 25.57 | 25.91 | 25.34 | 25.46 | 157,318 | -0.47(-1.83%) |
May 18, 2022 | 26.45 | 26.62 | 25.79 | 25.94 | 139,891 | -0.89(-3.30%) |
May 17, 2022 | 26.32 | 26.94 | 26.32 | 26.82 | 219,021 | +0.70(+2.69%) |
May 16, 2022 | 26.21 | 26.44 | 25.88 | 26.12 | 250,068 | -0.27(-1.03%) |
May 13, 2022 | 26.77 | 26.98 | 26.23 | 26.39 | 148,425 | -0.12(-0.46%) |
May 12, 2022 | 26.45 | 26.94 | 25.81 | 26.51 | 176,633 | +0.02(+0.07%) |
May 11, 2022 | 27.16 | 27.40 | 26.44 | 26.50 | 129,028 | -0.60(-2.20%) |
May 10, 2022 | 27.89 | 28.10 | 26.87 | 27.09 | 129,344 | -0.66(-2.37%) |
May 09, 2022 | 27.59 | 28.02 | 27.49 | 27.75 | 105,858 | -0.10(-0.34%) |
May 06, 2022 | 28.35 | 28.53 | 27.60 | 27.85 | 108,735 | -0.49(-1.74%) |
May 05, 2022 | 28.79 | 28.97 | 27.96 | 28.34 | 210,021 | -0.76(-2.62%) |
May 04, 2022 | 28.97 | 29.22 | 28.11 | 29.10 | 252,765 | +0.31(+1.08%) |
May 03, 2022 | 28.50 | 29.50 | 28.32 | 28.79 | 184,832 | +0.55(+1.96%) |
May 02, 2022 | 27.83 | 28.31 | 27.63 | 28.24 | 122,819 | +0.54(+1.94%) |
Apr 29, 2022 | 28.42 | 28.61 | 27.56 | 27.70 | 214,358 | -0.93(-3.23%) |
Apr 28, 2022 | 28.64 | 28.84 | 27.99 | 28.62 | 185,121 | +0.33(+1.16%) |
Apr 27, 2022 | 28.21 | 28.72 | 28.19 | 28.30 | 120,067 | +0.06(+0.21%) |
Apr 26, 2022 | 28.53 | 28.96 | 28.16 | 28.24 | 143,384 | -0.72(-2.48%) |
Apr 25, 2022 | 29.05 | 29.05 | 28.46 | 28.95 | 210,620 | -0.26(-0.89%) |
Apr 22, 2022 | 29.89 | 29.89 | 29.12 | 29.21 | 158,837 | -0.56(-1.89%) |
Apr 21, 2022 | 30.67 | 30.82 | 29.62 | 29.77 | 133,774 | -0.58(-1.91%) |
Apr 20, 2022 | 30.35 | 30.80 | 30.28 | 30.35 | 109,004 | +0.28(+0.92%) |
Apr 19, 2022 | 29.44 | 30.31 | 29.28 | 30.08 | 147,528 | +0.87(+2.99%) |
Apr 18, 2022 | 29.26 | 29.57 | 28.95 | 29.20 | 334,654 | -0.24(-0.82%) |
Apr 14, 2022 | 29.90 | 30.22 | 29.25 | 29.45 | 159,281 | -0.41(-1.36%) |
Apr 13, 2022 | 29.77 | 30.11 | 29.70 | 29.85 | 112,755 | -0.11(-0.38%) |
Apr 12, 2022 | 30.37 | 30.76 | 29.78 | 29.96 | 119,281 | -0.41(-1.34%) |
Apr 11, 2022 | 29.73 | 30.65 | 29.73 | 30.37 | 143,294 | +0.72(+2.42%) |
Apr 08, 2022 | 29.65 | 30.08 | 29.26 | 29.65 | 189,910 | +0.25(+0.85%) |
Apr 07, 2022 | 29.57 | 29.61 | 28.98 | 29.40 | 220,113 | -0.25(-0.85%) |
Apr 06, 2022 | 29.61 | 29.99 | 29.20 | 29.65 | 302,693 | -0.22(-0.75%) |
Apr 05, 2022 | 30.42 | 30.85 | 29.83 | 29.88 | 258,970 | -0.54(-1.79%) |
Apr 04, 2022 | 30.73 | 30.73 | 30.09 | 30.42 | 167,021 | -0.42(-1.37%) |
Apr 01, 2022 | 31.31 | 31.37 | 30.70 | 30.85 | 157,496 | -0.18(-0.59%) |
Mar 31, 2022 | 31.47 | 31.67 | 30.98 | 31.03 | 161,844 | -0.46(-1.46%) |
Mar 30, 2022 | 32.61 | 32.78 | 31.31 | 31.49 | 105,410 | -1.01(-3.11%) |
Mar 29, 2022 | 32.77 | 32.85 | 32.19 | 32.50 | 130,883 | +0.19(+0.59%) |
Mar 28, 2022 | 32.44 | 32.44 | 31.97 | 32.31 | 164,258 | -0.43(-1.32%) |
Mar 25, 2022 | 31.91 | 32.78 | 31.73 | 32.74 | 232,169 | +0.84(+2.63%) |
Mar 24, 2022 | 31.84 | 31.96 | 31.37 | 31.90 | 83,896 | +0.36(+1.15%) |
Mar 23, 2022 | 31.75 | 31.82 | 31.13 | 31.54 | 105,671 | -0.59(-1.83%) |
Mar 22, 2022 | 32.54 | 32.77 | 31.88 | 32.13 | 108,090 | +0.01(+0.03%) |
Mar 21, 2022 | 32.40 | 32.81 | 31.92 | 32.12 | 132,770 | -0.03(-0.11%) |
Mar 18, 2022 | 32.18 | 32.43 | 31.36 | 32.15 | 331,024 | +0.13(+0.41%) |
Mar 17, 2022 | 31.93 | 32.11 | 31.58 | 32.02 | 79,646 | -0.28(-0.86%) |
Mar 16, 2022 | 31.51 | 32.40 | 31.37 | 32.30 | 253,314 | +0.98(+3.12%) |
Mar 15, 2022 | 31.59 | 31.82 | 30.87 | 31.32 | 146,874 | +0.00(+0.00%) |
Mar 14, 2022 | 30.92 | 31.73 | 30.92 | 31.32 | 188,789 | +0.40(+1.29%) |
Mar 11, 2022 | 31.22 | 31.54 | 30.82 | 30.92 | 101,370 | -0.16(-0.50%) |
Mar 10, 2022 | 30.53 | 31.18 | 30.51 | 31.08 | 94,014 | +0.13(+0.42%) |
Mar 09, 2022 | 30.83 | 31.39 | 30.83 | 30.95 | 190,857 | +1.02(+3.41%) |
Mar 08, 2022 | 30.24 | 30.96 | 29.90 | 29.93 | 301,800 | -0.25(-0.83%) |
Mar 07, 2022 | 31.35 | 31.41 | 30.16 | 30.18 | 124,053 | -1.20(-3.83%) |
Mar 04, 2022 | 31.57 | 31.57 | 30.90 | 31.38 | 138,007 | -0.87(-2.71%) |
Mar 03, 2022 | 32.70 | 32.70 | 31.95 | 32.26 | 269,860 | -0.40(-1.22%) |
Mar 02, 2022 | 31.85 | 32.75 | 31.42 | 32.65 | 139,982 | +0.99(+3.11%) |