Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.10 | 29.25 | 28.63 | 28.67 | 392,837 | -0.47(-1.60%) |
May 27, 2022 | 28.91 | 29.28 | 28.91 | 29.14 | 411,863 | +0.21(+0.73%) |
May 26, 2022 | 28.81 | 29.11 | 28.73 | 28.92 | 452,373 | +0.23(+0.79%) |
May 25, 2022 | 28.47 | 28.92 | 28.36 | 28.70 | 544,143 | +0.17(+0.61%) |
May 24, 2022 | 28.29 | 28.53 | 28.05 | 28.53 | 829,703 | +0.18(+0.64%) |
May 23, 2022 | 28.45 | 28.75 | 28.14 | 28.34 | 670,721 | -0.26(-0.92%) |
May 20, 2022 | 28.86 | 28.96 | 28.23 | 28.61 | 517,541 | -0.11(-0.38%) |
May 19, 2022 | 28.47 | 28.91 | 28.37 | 28.72 | 439,439 | +0.29(+1.01%) |
May 18, 2022 | 28.08 | 29.13 | 28.06 | 28.43 | 575,002 | +0.06(+0.21%) |
May 17, 2022 | 27.67 | 28.40 | 27.38 | 28.37 | 534,895 | +1.10(+4.04%) |
May 16, 2022 | 26.59 | 27.33 | 26.46 | 27.27 | 486,096 | +0.74(+2.78%) |
May 13, 2022 | 26.23 | 26.76 | 26.13 | 26.53 | 644,559 | +0.69(+2.68%) |
May 12, 2022 | 25.16 | 25.86 | 25.04 | 25.84 | 1,349,871 | +0.81(+3.22%) |
May 11, 2022 | 25.88 | 26.08 | 24.99 | 25.03 | 932,203 | -1.01(-3.89%) |
May 10, 2022 | 25.83 | 26.45 | 24.97 | 26.05 | 973,572 | +0.47(+1.83%) |
May 09, 2022 | 26.59 | 26.76 | 25.48 | 25.58 | 983,065 | -1.35(-5.02%) |
May 06, 2022 | 26.96 | 27.14 | 26.53 | 26.93 | 510,460 | -0.23(-0.83%) |
May 05, 2022 | 28.08 | 28.08 | 26.97 | 27.16 | 527,544 | -1.12(-3.95%) |
May 04, 2022 | 27.11 | 28.30 | 27.07 | 28.27 | 598,828 | +1.30(+4.82%) |
May 03, 2022 | 26.06 | 27.10 | 25.91 | 26.97 | 709,987 | +0.89(+3.42%) |
May 02, 2022 | 26.75 | 26.86 | 25.56 | 26.08 | 589,121 | -0.69(-2.59%) |
Apr 29, 2022 | 26.78 | 27.19 | 26.71 | 26.78 | 585,645 | -0.23(-0.83%) |
Apr 28, 2022 | 27.20 | 27.31 | 26.70 | 27.00 | 532,792 | +0.08(+0.29%) |
Apr 27, 2022 | 26.85 | 27.49 | 26.75 | 26.92 | 802,390 | +0.19(+0.71%) |
Apr 26, 2022 | 26.82 | 26.89 | 26.52 | 26.73 | 621,587 | -0.15(-0.55%) |
Apr 25, 2022 | 27.17 | 27.30 | 26.42 | 26.88 | 723,146 | -0.51(-1.87%) |
Apr 22, 2022 | 28.41 | 28.41 | 27.32 | 27.39 | 1,443,429 | -0.98(-3.45%) |
Apr 21, 2022 | 29.19 | 29.33 | 28.34 | 28.37 | 695,358 | -0.81(-2.79%) |
Apr 20, 2022 | 28.92 | 29.45 | 28.72 | 29.18 | 684,313 | +0.67(+2.34%) |
Apr 19, 2022 | 28.40 | 28.74 | 28.37 | 28.52 | 579,397 | +0.05(+0.18%) |
Apr 18, 2022 | 28.47 | 28.77 | 28.19 | 28.47 | 531,157 | -0.18(-0.64%) |
Apr 14, 2022 | 29.05 | 29.35 | 28.63 | 28.65 | 506,134 | -0.39(-1.34%) |
Apr 13, 2022 | 29.22 | 29.38 | 28.72 | 29.04 | 594,297 | -0.24(-0.83%) |
Apr 12, 2022 | 30.38 | 30.38 | 29.25 | 29.28 | 806,344 | -0.97(-3.21%) |
Apr 11, 2022 | 29.86 | 30.65 | 29.79 | 30.25 | 690,148 | +0.50(+1.69%) |
Apr 08, 2022 | 30.48 | 30.54 | 29.70 | 29.75 | 301,701 | -0.71(-2.33%) |
Apr 07, 2022 | 30.32 | 30.66 | 30.05 | 30.46 | 386,083 | +0.16(+0.51%) |
Apr 06, 2022 | 29.79 | 30.41 | 29.50 | 30.30 | 734,736 | +0.19(+0.63%) |
Apr 05, 2022 | 30.85 | 31.41 | 29.96 | 30.11 | 885,450 | -0.55(-1.78%) |
Apr 04, 2022 | 30.33 | 30.70 | 29.82 | 30.66 | 517,384 | +0.36(+1.17%) |
Apr 01, 2022 | 30.40 | 30.65 | 29.95 | 30.30 | 553,096 | -0.09(-0.28%) |
Mar 31, 2022 | 30.25 | 30.69 | 30.25 | 30.39 | 533,831 | +0.18(+0.60%) |
Mar 30, 2022 | 30.02 | 30.46 | 29.77 | 30.21 | 779,212 | +0.19(+0.64%) |
Mar 29, 2022 | 29.96 | 30.38 | 29.76 | 30.02 | 433,769 | +0.13(+0.43%) |
Mar 28, 2022 | 29.68 | 30.15 | 29.63 | 29.89 | 433,653 | +0.19(+0.64%) |
Mar 25, 2022 | 29.92 | 29.92 | 29.26 | 29.70 | 382,273 | +0.02(+0.06%) |
Mar 24, 2022 | 29.28 | 29.79 | 29.22 | 29.68 | 670,836 | +0.34(+1.15%) |
Mar 23, 2022 | 29.70 | 29.76 | 29.25 | 29.34 | 434,808 | -0.49(-1.63%) |
Mar 22, 2022 | 30.14 | 30.38 | 29.77 | 29.83 | 424,401 | -0.39(-1.29%) |
Mar 21, 2022 | 30.04 | 30.33 | 29.81 | 30.22 | 452,768 | +0.11(+0.37%) |
Mar 18, 2022 | 30.13 | 30.37 | 29.70 | 30.10 | 1,801,965 | -0.26(-0.86%) |
Mar 17, 2022 | 30.09 | 30.60 | 30.08 | 30.36 | 432,285 | +0.21(+0.69%) |
Mar 16, 2022 | 29.89 | 30.28 | 29.53 | 30.16 | 449,516 | +0.35(+1.16%) |
Mar 15, 2022 | 29.51 | 30.05 | 29.30 | 29.81 | 567,769 | +0.24(+0.82%) |
Mar 14, 2022 | 29.94 | 30.16 | 29.08 | 29.57 | 647,646 | -0.30(-1.02%) |
Mar 11, 2022 | 30.14 | 30.48 | 29.69 | 29.87 | 453,525 | -0.20(-0.66%) |
Mar 10, 2022 | 29.95 | 30.14 | 29.67 | 30.07 | 563,502 | +0.02(+0.06%) |
Mar 09, 2022 | 30.59 | 31.04 | 29.97 | 30.05 | 727,346 | -0.50(-1.65%) |
Mar 08, 2022 | 30.44 | 31.53 | 30.38 | 30.56 | 1,275,884 | +0.30(+0.99%) |
Mar 07, 2022 | 30.23 | 30.39 | 29.76 | 30.26 | 745,325 | +0.14(+0.45%) |
Mar 04, 2022 | 29.33 | 30.15 | 29.21 | 30.12 | 802,515 | +0.78(+2.65%) |
Mar 03, 2022 | 30.04 | 30.23 | 29.20 | 29.34 | 569,812 | -0.68(-2.25%) |
Mar 02, 2022 | 29.11 | 30.20 | 28.90 | 30.02 | 808,704 | +0.92(+3.15%) |