Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.46 | 27.85 | 26.98 | 27.34 | 904,150 | -0.32(-1.14%) |
May 27, 2022 | 26.44 | 27.71 | 26.37 | 27.66 | 673,868 | +0.87(+3.23%) |
May 26, 2022 | 26.09 | 28.07 | 25.90 | 26.79 | 1,546,836 | +1.60(+6.34%) |
May 25, 2022 | 22.57 | 25.38 | 22.52 | 25.20 | 1,660,137 | +2.59(+11.45%) |
May 24, 2022 | 23.76 | 23.79 | 22.10 | 22.61 | 1,399,088 | -2.11(-8.55%) |
May 23, 2022 | 24.90 | 25.12 | 23.97 | 24.72 | 925,844 | -0.31(-1.23%) |
May 20, 2022 | 24.96 | 25.16 | 24.19 | 25.03 | 619,256 | +0.03(+0.13%) |
May 19, 2022 | 24.96 | 25.63 | 24.61 | 25.00 | 954,290 | -0.44(-1.73%) |
May 18, 2022 | 26.48 | 26.76 | 25.10 | 25.44 | 1,034,044 | -2.35(-8.45%) |
May 17, 2022 | 27.87 | 28.24 | 27.02 | 27.78 | 435,151 | +0.35(+1.27%) |
May 16, 2022 | 26.64 | 27.58 | 26.39 | 27.43 | 739,358 | +0.48(+1.79%) |
May 13, 2022 | 27.04 | 27.34 | 26.56 | 26.95 | 588,028 | +0.27(+1.00%) |
May 12, 2022 | 25.12 | 27.06 | 25.12 | 26.69 | 877,209 | +1.60(+6.37%) |
May 11, 2022 | 25.95 | 26.34 | 24.88 | 25.09 | 1,282,866 | -0.87(-3.37%) |
May 10, 2022 | 26.15 | 26.28 | 24.92 | 25.96 | 628,970 | +0.34(+1.33%) |
May 09, 2022 | 25.89 | 26.40 | 25.43 | 25.62 | 700,242 | -0.70(-2.66%) |
May 06, 2022 | 26.85 | 26.85 | 25.94 | 26.32 | 906,950 | -0.72(-2.68%) |
May 05, 2022 | 26.95 | 27.18 | 26.10 | 27.04 | 731,939 | -0.32(-1.16%) |
May 04, 2022 | 26.85 | 27.43 | 26.00 | 27.36 | 644,906 | +0.42(+1.58%) |
May 03, 2022 | 26.94 | 27.07 | 26.34 | 26.93 | 618,013 | +0.17(+0.62%) |
May 02, 2022 | 26.01 | 26.79 | 25.59 | 26.77 | 509,475 | +0.92(+3.57%) |
Apr 29, 2022 | 26.29 | 26.46 | 25.73 | 25.84 | 502,464 | -0.86(-3.21%) |
Apr 28, 2022 | 26.47 | 26.88 | 25.83 | 26.70 | 545,078 | +0.76(+2.92%) |
Apr 27, 2022 | 25.83 | 26.28 | 25.43 | 25.94 | 1,181,185 | +0.24(+0.94%) |
Apr 26, 2022 | 25.98 | 26.31 | 25.63 | 25.70 | 1,073,262 | -0.68(-2.59%) |
Apr 25, 2022 | 25.55 | 26.43 | 25.21 | 26.39 | 1,145,569 | +0.67(+2.59%) |
Apr 22, 2022 | 27.23 | 27.23 | 25.52 | 25.72 | 1,538,289 | -2.01(-7.26%) |
Apr 21, 2022 | 28.19 | 28.37 | 27.43 | 27.73 | 1,007,282 | -0.15(-0.54%) |
Apr 20, 2022 | 28.50 | 28.68 | 27.76 | 27.88 | 856,224 | -0.33(-1.18%) |
Apr 19, 2022 | 27.34 | 28.39 | 27.34 | 28.22 | 1,055,116 | +0.96(+3.51%) |
Apr 18, 2022 | 26.87 | 27.48 | 26.58 | 27.26 | 1,094,738 | +0.22(+0.80%) |
Apr 14, 2022 | 27.34 | 27.79 | 26.98 | 27.04 | 998,082 | -0.11(-0.40%) |
Apr 13, 2022 | 26.57 | 27.36 | 26.45 | 27.15 | 1,403,032 | +0.79(+3.00%) |
Apr 12, 2022 | 27.00 | 27.63 | 26.30 | 26.36 | 1,140,029 | -0.22(-0.84%) |
Apr 11, 2022 | 26.87 | 27.78 | 26.42 | 26.58 | 1,535,079 | -0.24(-0.89%) |
Apr 08, 2022 | 26.53 | 27.41 | 25.98 | 26.82 | 1,011,100 | +0.39(+1.46%) |
Apr 07, 2022 | 26.42 | 26.61 | 25.43 | 26.43 | 1,332,600 | -0.13(-0.50%) |
Apr 06, 2022 | 27.01 | 27.16 | 26.24 | 26.57 | 1,135,775 | -0.75(-2.74%) |
Apr 05, 2022 | 26.98 | 27.53 | 26.67 | 27.32 | 948,173 | +0.44(+1.62%) |
Apr 04, 2022 | 26.39 | 27.14 | 26.19 | 26.88 | 903,183 | +0.54(+2.06%) |
Apr 01, 2022 | 27.34 | 27.45 | 25.72 | 26.34 | 1,523,873 | -0.86(-3.15%) |
Mar 31, 2022 | 28.28 | 28.28 | 27.13 | 27.19 | 1,132,043 | -1.31(-4.59%) |
Mar 30, 2022 | 29.91 | 29.97 | 28.39 | 28.50 | 609,597 | -1.60(-5.30%) |
Mar 29, 2022 | 29.09 | 30.33 | 29.09 | 30.10 | 1,037,460 | +1.32(+4.61%) |
Mar 28, 2022 | 29.13 | 29.22 | 28.05 | 28.77 | 757,523 | -0.49(-1.66%) |
Mar 25, 2022 | 29.63 | 29.71 | 29.13 | 29.26 | 634,579 | -0.21(-0.70%) |
Mar 24, 2022 | 30.10 | 30.12 | 29.38 | 29.46 | 676,953 | -0.58(-1.94%) |
Mar 23, 2022 | 30.65 | 30.69 | 29.88 | 30.05 | 910,664 | -0.74(-2.41%) |
Mar 22, 2022 | 31.05 | 31.77 | 30.51 | 30.79 | 841,667 | +0.09(+0.29%) |
Mar 21, 2022 | 31.62 | 31.69 | 30.44 | 30.70 | 567,189 | -0.86(-2.71%) |
Mar 18, 2022 | 31.88 | 32.32 | 31.24 | 31.55 | 2,059,211 | -0.42(-1.31%) |
Mar 17, 2022 | 31.08 | 32.08 | 30.60 | 31.97 | 746,008 | +0.78(+2.51%) |
Mar 16, 2022 | 30.15 | 31.44 | 30.15 | 31.19 | 908,099 | +1.48(+4.99%) |
Mar 15, 2022 | 29.44 | 29.99 | 29.15 | 29.71 | 875,902 | +0.27(+0.92%) |
Mar 14, 2022 | 30.43 | 30.85 | 29.37 | 29.44 | 957,740 | -0.35(-1.16%) |
Mar 11, 2022 | 30.25 | 30.86 | 29.25 | 29.78 | 1,023,681 | +0.40(+1.34%) |
Mar 10, 2022 | 28.87 | 29.82 | 28.80 | 29.39 | 918,927 | +0.06(+0.20%) |
Mar 09, 2022 | 29.55 | 30.20 | 29.27 | 29.33 | 915,503 | +0.51(+1.77%) |
Mar 08, 2022 | 28.79 | 29.91 | 28.64 | 28.82 | 1,300,301 | +0.39(+1.36%) |
Mar 07, 2022 | 29.54 | 29.88 | 28.26 | 28.43 | 702,474 | -1.01(-3.44%) |
Mar 04, 2022 | 30.03 | 30.04 | 28.86 | 29.45 | 1,124,889 | -0.77(-2.56%) |
Mar 03, 2022 | 29.96 | 30.36 | 29.22 | 30.22 | 569,915 | +0.23(+0.77%) |
Mar 02, 2022 | 29.07 | 30.50 | 28.99 | 29.99 | 914,932 | +1.33(+4.62%) |