Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.78 | 26.81 | 26.28 | 26.46 | 970,498 | -0.22(-0.82%) |
May 27, 2022 | 26.45 | 26.95 | 26.29 | 26.68 | 664,083 | +0.45(+1.72%) |
May 26, 2022 | 26.57 | 26.59 | 26.09 | 26.23 | 622,151 | -0.07(-0.29%) |
May 25, 2022 | 26.57 | 26.57 | 25.61 | 26.30 | 1,056,173 | -0.14(-0.55%) |
May 24, 2022 | 26.41 | 26.50 | 25.96 | 26.45 | 451,069 | +0.02(+0.08%) |
May 23, 2022 | 26.90 | 26.90 | 25.83 | 26.43 | 481,295 | -0.19(-0.71%) |
May 20, 2022 | 26.49 | 26.63 | 25.70 | 26.62 | 473,565 | +0.54(+2.07%) |
May 19, 2022 | 25.81 | 26.46 | 25.61 | 26.08 | 495,614 | +0.06(+0.23%) |
May 18, 2022 | 26.44 | 26.92 | 25.82 | 26.02 | 578,534 | -0.87(-3.24%) |
May 17, 2022 | 26.60 | 26.92 | 25.96 | 26.89 | 636,577 | +0.94(+3.62%) |
May 16, 2022 | 26.38 | 26.69 | 25.90 | 25.95 | 323,655 | -0.53(-2.00%) |
May 13, 2022 | 27.06 | 27.10 | 26.19 | 26.48 | 460,058 | -0.02(-0.08%) |
May 12, 2022 | 25.07 | 26.52 | 24.95 | 26.50 | 720,686 | +1.42(+5.66%) |
May 11, 2022 | 26.45 | 27.21 | 24.90 | 25.08 | 895,686 | -1.14(-4.35%) |
May 10, 2022 | 26.93 | 27.05 | 25.70 | 26.22 | 794,611 | -0.45(-1.69%) |
May 09, 2022 | 27.66 | 27.73 | 26.57 | 26.67 | 792,427 | -1.13(-4.06%) |
May 06, 2022 | 27.99 | 28.21 | 27.30 | 27.80 | 720,620 | -0.47(-1.66%) |
May 05, 2022 | 28.30 | 28.50 | 27.84 | 28.27 | 1,063,535 | -0.45(-1.57%) |
May 04, 2022 | 26.80 | 28.81 | 26.65 | 28.72 | 626,137 | +1.93(+7.20%) |
May 03, 2022 | 26.61 | 27.39 | 26.61 | 26.79 | 456,859 | +0.15(+0.56%) |
May 02, 2022 | 26.58 | 27.56 | 26.11 | 26.64 | 593,235 | +0.24(+0.91%) |
Apr 29, 2022 | 26.73 | 27.24 | 26.25 | 26.40 | 594,254 | -0.48(-1.79%) |
Apr 28, 2022 | 26.98 | 27.13 | 26.25 | 26.88 | 472,384 | +0.16(+0.60%) |
Apr 27, 2022 | 26.86 | 27.58 | 26.41 | 26.72 | 810,736 | -0.12(-0.45%) |
Apr 26, 2022 | 28.13 | 28.22 | 26.65 | 26.84 | 616,718 | -1.56(-5.49%) |
Apr 25, 2022 | 28.51 | 28.96 | 28.12 | 28.40 | 388,454 | -0.19(-0.66%) |
Apr 22, 2022 | 28.64 | 29.87 | 28.57 | 28.59 | 439,719 | -0.91(-3.08%) |
Apr 21, 2022 | 30.10 | 30.10 | 29.20 | 29.50 | 815,482 | -0.05(-0.17%) |
Apr 20, 2022 | 29.56 | 29.95 | 29.27 | 29.55 | 354,020 | +0.25(+0.85%) |
Apr 19, 2022 | 28.99 | 29.70 | 28.99 | 29.30 | 302,822 | +0.23(+0.79%) |
Apr 18, 2022 | 30.00 | 30.02 | 28.86 | 29.07 | 384,189 | -0.99(-3.29%) |
Apr 14, 2022 | 30.97 | 31.11 | 30.05 | 30.06 | 339,428 | -0.75(-2.43%) |
Apr 13, 2022 | 31.10 | 31.31 | 30.78 | 30.81 | 209,111 | -0.33(-1.06%) |
Apr 12, 2022 | 31.15 | 31.83 | 31.10 | 31.14 | 377,299 | +0.10(+0.32%) |
Apr 11, 2022 | 31.22 | 31.30 | 30.72 | 31.04 | 364,605 | -0.31(-0.99%) |
Apr 08, 2022 | 31.26 | 31.76 | 31.21 | 31.35 | 324,445 | -0.02(-0.06%) |
Apr 07, 2022 | 30.90 | 31.64 | 30.90 | 31.37 | 354,744 | +0.37(+1.19%) |
Apr 06, 2022 | 31.50 | 31.62 | 30.75 | 31.00 | 405,037 | -0.51(-1.62%) |
Apr 05, 2022 | 31.18 | 31.66 | 30.71 | 31.51 | 663,381 | +0.29(+0.93%) |
Apr 04, 2022 | 31.43 | 31.73 | 31.04 | 31.22 | 363,121 | -0.30(-0.95%) |
Apr 01, 2022 | 30.98 | 31.66 | 30.82 | 31.52 | 669,845 | +0.68(+2.20%) |
Mar 31, 2022 | 31.13 | 32.00 | 30.76 | 30.84 | 535,964 | -0.39(-1.25%) |
Mar 30, 2022 | 32.07 | 32.40 | 31.17 | 31.23 | 547,877 | -0.72(-2.25%) |
Mar 29, 2022 | 31.96 | 32.65 | 31.69 | 31.95 | 511,390 | +0.43(+1.36%) |
Mar 28, 2022 | 31.17 | 31.82 | 31.01 | 31.52 | 426,114 | +0.28(+0.90%) |
Mar 25, 2022 | 31.17 | 31.71 | 30.78 | 31.24 | 506,611 | +0.20(+0.64%) |
Mar 24, 2022 | 30.20 | 33.43 | 29.71 | 31.04 | 1,402,600 | -2.70(-8.00%) |
Mar 23, 2022 | 34.61 | 35.46 | 33.58 | 33.74 | 774,912 | -1.23(-3.52%) |
Mar 22, 2022 | 34.87 | 35.48 | 34.51 | 34.97 | 470,672 | +0.11(+0.32%) |
Mar 21, 2022 | 35.40 | 35.61 | 34.46 | 34.86 | 478,273 | -0.49(-1.39%) |
Mar 18, 2022 | 34.71 | 35.44 | 34.54 | 35.35 | 938,008 | +0.28(+0.80%) |
Mar 17, 2022 | 34.55 | 35.29 | 34.51 | 35.07 | 305,824 | +0.35(+1.01%) |
Mar 16, 2022 | 34.60 | 35.05 | 33.83 | 34.72 | 382,709 | +0.51(+1.49%) |
Mar 15, 2022 | 33.72 | 34.24 | 33.49 | 34.21 | 267,408 | +0.83(+2.49%) |
Mar 14, 2022 | 34.41 | 34.41 | 33.28 | 33.38 | 265,535 | -0.43(-1.27%) |
Mar 11, 2022 | 34.97 | 35.15 | 33.75 | 33.81 | 240,773 | -0.96(-2.76%) |
Mar 10, 2022 | 34.73 | 34.83 | 34.24 | 34.77 | 251,700 | -0.55(-1.56%) |
Mar 09, 2022 | 35.27 | 35.63 | 34.76 | 35.32 | 224,492 | +0.55(+1.58%) |
Mar 08, 2022 | 35.32 | 35.79 | 34.32 | 34.77 | 398,491 | -0.73(-2.06%) |
Mar 07, 2022 | 36.00 | 36.05 | 34.96 | 35.50 | 409,886 | -0.27(-0.75%) |
Mar 04, 2022 | 34.89 | 35.90 | 34.89 | 35.77 | 431,716 | +0.47(+1.33%) |
Mar 03, 2022 | 35.55 | 36.04 | 35.14 | 35.30 | 271,377 | -0.41(-1.15%) |
Mar 02, 2022 | 35.90 | 36.15 | 35.50 | 35.71 | 298,434 | +0.06(+0.17%) |