Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.31 | 31.89 | 29.47 | 30.16 | 27,670 | -1.22(-3.89%) |
May 27, 2022 | 30.22 | 31.45 | 30.16 | 31.38 | 17,029 | +1.26(+4.18%) |
May 26, 2022 | 29.57 | 30.33 | 29.57 | 30.12 | 18,583 | +0.54(+1.83%) |
May 25, 2022 | 29.34 | 29.94 | 29.02 | 29.58 | 27,550 | +0.22(+0.75%) |
May 24, 2022 | 28.82 | 29.61 | 28.54 | 29.36 | 45,606 | +0.07(+0.24%) |
May 23, 2022 | 29.64 | 29.82 | 28.33 | 29.29 | 60,772 | -0.26(-0.88%) |
May 20, 2022 | 29.00 | 30.04 | 28.92 | 29.55 | 64,546 | +0.80(+2.78%) |
May 19, 2022 | 27.84 | 29.34 | 27.43 | 28.75 | 42,615 | +0.86(+3.08%) |
May 18, 2022 | 28.22 | 29.06 | 27.85 | 27.89 | 35,888 | -0.97(-3.36%) |
May 17, 2022 | 28.54 | 29.47 | 28.00 | 28.86 | 35,650 | +0.96(+3.44%) |
May 16, 2022 | 27.67 | 28.84 | 27.67 | 27.90 | 38,222 | -0.12(-0.43%) |
May 13, 2022 | 27.13 | 28.37 | 26.60 | 28.02 | 56,016 | +1.51(+5.70%) |
May 12, 2022 | 25.50 | 27.01 | 25.50 | 26.51 | 38,648 | +0.69(+2.67%) |
May 11, 2022 | 24.85 | 29.20 | 24.85 | 25.82 | 79,054 | +0.79(+3.16%) |
May 10, 2022 | 25.21 | 26.00 | 24.50 | 25.03 | 83,107 | -0.07(-0.28%) |
May 09, 2022 | 26.12 | 27.18 | 24.80 | 25.10 | 61,244 | -1.30(-4.92%) |
May 06, 2022 | 27.13 | 27.79 | 26.11 | 26.40 | 28,418 | -0.58(-2.15%) |
May 05, 2022 | 28.18 | 28.48 | 26.66 | 26.98 | 35,380 | -1.45(-5.10%) |
May 04, 2022 | 27.57 | 28.52 | 26.43 | 28.43 | 29,305 | +1.01(+3.68%) |
May 03, 2022 | 27.98 | 27.98 | 26.96 | 27.42 | 22,381 | -0.46(-1.65%) |
May 02, 2022 | 27.53 | 28.19 | 27.22 | 27.88 | 18,565 | +0.43(+1.57%) |
Apr 29, 2022 | 28.22 | 29.38 | 27.16 | 27.45 | 28,239 | -1.02(-3.58%) |
Apr 28, 2022 | 27.33 | 28.81 | 27.02 | 28.47 | 40,901 | +1.04(+3.79%) |
Apr 27, 2022 | 27.89 | 28.22 | 27.01 | 27.43 | 23,269 | -0.53(-1.90%) |
Apr 26, 2022 | 28.70 | 28.79 | 27.43 | 27.96 | 39,774 | -1.08(-3.72%) |
Apr 25, 2022 | 28.93 | 29.86 | 28.67 | 29.04 | 58,171 | -0.06(-0.21%) |
Apr 22, 2022 | 27.92 | 29.41 | 27.31 | 29.10 | 58,778 | +1.18(+4.23%) |
Apr 21, 2022 | 29.58 | 29.58 | 27.50 | 27.92 | 47,423 | -1.38(-4.71%) |
Apr 20, 2022 | 29.84 | 30.05 | 29.26 | 29.30 | 23,754 | -0.18(-0.61%) |
Apr 19, 2022 | 28.78 | 29.71 | 28.51 | 29.48 | 25,146 | +0.45(+1.55%) |
Apr 18, 2022 | 30.31 | 30.50 | 28.73 | 29.03 | 33,737 | -1.02(-3.39%) |
Apr 14, 2022 | 29.87 | 31.90 | 29.77 | 30.05 | 87,598 | +0.07(+0.23%) |
Apr 13, 2022 | 26.99 | 30.23 | 26.70 | 29.98 | 107,813 | +3.38(+12.71%) |
Apr 12, 2022 | 25.56 | 27.08 | 25.56 | 26.60 | 519,750 | +1.25(+4.93%) |
Apr 11, 2022 | 25.50 | 25.62 | 24.99 | 25.35 | 17,880 | -0.25(-0.98%) |
Apr 08, 2022 | 26.17 | 26.17 | 25.48 | 25.60 | 33,031 | -0.70(-2.66%) |
Apr 07, 2022 | 27.03 | 27.58 | 26.07 | 26.30 | 42,498 | -0.69(-2.56%) |
Apr 06, 2022 | 27.38 | 27.45 | 26.83 | 26.99 | 27,992 | -0.80(-2.88%) |
Apr 05, 2022 | 27.78 | 27.96 | 27.37 | 27.79 | 32,050 | -0.12(-0.43%) |
Apr 04, 2022 | 27.90 | 28.02 | 27.80 | 27.91 | 27,005 | +0.34(+1.23%) |
Apr 01, 2022 | 27.81 | 29.13 | 26.52 | 27.57 | 46,163 | -0.15(-0.54%) |
Mar 31, 2022 | 28.00 | 28.21 | 27.45 | 27.72 | 33,217 | -0.05(-0.18%) |
Mar 30, 2022 | 28.16 | 28.90 | 27.77 | 27.77 | 75,795 | -0.44(-1.56%) |
Mar 29, 2022 | 27.50 | 28.43 | 27.50 | 28.21 | 70,321 | +0.81(+2.96%) |
Mar 28, 2022 | 27.50 | 27.87 | 27.13 | 27.40 | 23,653 | +0.07(+0.26%) |
Mar 25, 2022 | 27.92 | 28.09 | 26.68 | 27.33 | 147,788 | -0.36(-1.30%) |
Mar 24, 2022 | 27.52 | 27.75 | 26.95 | 27.69 | 60,411 | -0.18(-0.65%) |
Mar 23, 2022 | 28.34 | 28.73 | 27.68 | 27.87 | 28,864 | -0.67(-2.35%) |
Mar 22, 2022 | 28.32 | 29.37 | 28.32 | 28.54 | 40,597 | +0.28(+0.99%) |
Mar 21, 2022 | 27.65 | 28.40 | 27.65 | 28.26 | 41,719 | +0.46(+1.65%) |
Mar 18, 2022 | 27.95 | 28.20 | 27.48 | 27.80 | 111,100 | -0.62(-2.18%) |
Mar 17, 2022 | 28.30 | 29.04 | 28.09 | 28.42 | 45,823 | -0.08(-0.28%) |
Mar 16, 2022 | 28.06 | 28.83 | 27.79 | 28.50 | 108,162 | +0.68(+2.44%) |
Mar 15, 2022 | 27.72 | 28.89 | 27.50 | 27.82 | 67,062 | +0.22(+0.80%) |
Mar 14, 2022 | 28.70 | 28.70 | 27.30 | 27.60 | 80,071 | -0.35(-1.25%) |
Mar 11, 2022 | 30.00 | 30.00 | 27.44 | 27.95 | 44,304 | -2.00(-6.68%) |
Mar 10, 2022 | 29.43 | 30.51 | 29.43 | 29.95 | 24,782 | -0.07(-0.23%) |
Mar 09, 2022 | 28.10 | 30.28 | 28.10 | 30.02 | 59,793 | +1.40(+4.89%) |
Mar 08, 2022 | 29.20 | 29.35 | 28.03 | 28.62 | 66,147 | -0.16(-0.56%) |
Mar 07, 2022 | 28.05 | 30.29 | 27.89 | 28.78 | 61,732 | +0.57(+2.02%) |
Mar 04, 2022 | 26.85 | 28.30 | 26.85 | 28.21 | 32,146 | +0.86(+3.14%) |
Mar 03, 2022 | 26.59 | 27.37 | 26.00 | 27.35 | 46,779 | +0.99(+3.76%) |
Mar 02, 2022 | 25.63 | 26.58 | 25.35 | 26.36 | 40,829 | +0.83(+3.25%) |