Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.80 | 30.91 | 29.70 | 30.36 | 2,027,231 | -0.58(-1.87%) |
May 27, 2022 | 29.35 | 31.08 | 29.33 | 30.94 | 1,400,008 | +1.87(+6.43%) |
May 26, 2022 | 28.92 | 29.28 | 27.68 | 29.07 | 551,650 | +0.51(+1.79%) |
May 25, 2022 | 27.84 | 28.73 | 27.38 | 28.56 | 799,536 | +0.57(+2.04%) |
May 24, 2022 | 28.09 | 28.20 | 27.37 | 27.99 | 683,271 | -0.26(-0.92%) |
May 23, 2022 | 29.24 | 29.24 | 28.11 | 28.25 | 677,241 | -0.64(-2.22%) |
May 20, 2022 | 29.28 | 29.46 | 28.14 | 28.89 | 656,485 | +0.00(+0.00%) |
May 19, 2022 | 28.42 | 29.97 | 27.96 | 28.89 | 1,639,448 | +0.41(+1.44%) |
May 18, 2022 | 28.95 | 29.85 | 28.33 | 28.48 | 658,795 | -0.94(-3.20%) |
May 17, 2022 | 28.83 | 29.43 | 28.60 | 29.42 | 977,606 | +1.04(+3.66%) |
May 16, 2022 | 28.73 | 28.73 | 28.10 | 28.38 | 529,022 | -0.25(-0.87%) |
May 13, 2022 | 27.81 | 28.88 | 27.81 | 28.63 | 975,316 | +0.91(+3.28%) |
May 12, 2022 | 26.30 | 27.73 | 26.28 | 27.72 | 935,452 | +1.25(+4.72%) |
May 11, 2022 | 27.21 | 28.66 | 26.39 | 26.47 | 861,222 | -0.49(-1.82%) |
May 10, 2022 | 27.28 | 27.44 | 26.20 | 26.96 | 986,921 | +0.03(+0.11%) |
May 09, 2022 | 28.20 | 28.40 | 26.72 | 26.93 | 744,731 | -1.55(-5.44%) |
May 06, 2022 | 28.81 | 29.21 | 28.08 | 28.48 | 659,112 | -0.68(-2.33%) |
May 05, 2022 | 29.41 | 29.73 | 28.20 | 29.16 | 1,021,511 | -0.66(-2.21%) |
May 04, 2022 | 29.29 | 30.00 | 28.44 | 29.82 | 650,192 | +0.72(+2.47%) |
May 03, 2022 | 28.43 | 29.25 | 28.29 | 29.10 | 928,471 | +0.66(+2.32%) |
May 02, 2022 | 29.86 | 30.01 | 27.96 | 28.44 | 1,046,785 | -1.44(-4.82%) |
Apr 29, 2022 | 30.54 | 30.62 | 29.78 | 29.88 | 960,719 | -0.60(-1.97%) |
Apr 28, 2022 | 27.52 | 30.70 | 27.50 | 30.48 | 1,773,887 | +3.39(+12.51%) |
Apr 27, 2022 | 27.10 | 27.45 | 26.55 | 27.09 | 820,128 | +0.01(+0.04%) |
Apr 26, 2022 | 27.85 | 28.28 | 27.06 | 27.08 | 718,007 | -1.22(-4.31%) |
Apr 25, 2022 | 27.85 | 28.38 | 27.33 | 28.30 | 596,308 | +0.39(+1.40%) |
Apr 22, 2022 | 29.13 | 29.65 | 27.70 | 27.91 | 764,649 | -1.58(-5.36%) |
Apr 21, 2022 | 30.07 | 30.38 | 29.33 | 29.49 | 773,455 | -0.56(-1.86%) |
Apr 20, 2022 | 29.67 | 30.41 | 29.43 | 30.05 | 531,994 | +0.53(+1.80%) |
Apr 19, 2022 | 28.94 | 29.66 | 28.77 | 29.52 | 805,354 | +0.62(+2.15%) |
Apr 18, 2022 | 29.51 | 29.61 | 28.77 | 28.90 | 447,157 | -0.55(-1.87%) |
Apr 14, 2022 | 29.75 | 30.32 | 29.20 | 29.45 | 771,088 | -0.26(-0.88%) |
Apr 13, 2022 | 28.74 | 29.78 | 28.74 | 29.71 | 1,053,221 | +0.97(+3.38%) |
Apr 12, 2022 | 28.21 | 28.83 | 28.20 | 28.74 | 629,965 | +0.87(+3.12%) |
Apr 11, 2022 | 28.33 | 28.45 | 27.79 | 27.87 | 569,400 | -0.56(-1.97%) |
Apr 08, 2022 | 28.45 | 28.88 | 28.21 | 28.43 | 574,394 | +0.10(+0.35%) |
Apr 07, 2022 | 27.90 | 28.40 | 27.59 | 28.33 | 878,800 | +0.32(+1.14%) |
Apr 06, 2022 | 27.44 | 28.35 | 27.10 | 28.01 | 1,043,145 | +0.57(+2.08%) |
Apr 05, 2022 | 27.47 | 27.86 | 27.26 | 27.44 | 443,008 | +0.01(+0.04%) |
Apr 04, 2022 | 28.74 | 28.86 | 27.23 | 27.43 | 661,748 | -1.29(-4.49%) |
Apr 01, 2022 | 28.56 | 29.13 | 28.40 | 28.72 | 813,798 | +0.16(+0.56%) |
Mar 31, 2022 | 28.22 | 29.00 | 28.22 | 28.56 | 1,031,866 | +0.27(+0.95%) |
Mar 30, 2022 | 28.74 | 28.84 | 28.06 | 28.29 | 748,317 | -0.38(-1.33%) |
Mar 29, 2022 | 28.55 | 28.99 | 28.12 | 28.67 | 564,335 | +0.33(+1.16%) |
Mar 28, 2022 | 27.85 | 28.35 | 27.70 | 28.34 | 482,267 | +0.30(+1.07%) |
Mar 25, 2022 | 27.51 | 28.62 | 27.27 | 28.04 | 1,165,636 | +0.43(+1.56%) |
Mar 24, 2022 | 26.60 | 27.62 | 26.45 | 27.61 | 472,907 | +1.05(+3.95%) |
Mar 23, 2022 | 26.96 | 27.28 | 26.55 | 26.56 | 1,187,240 | -0.63(-2.32%) |
Mar 22, 2022 | 26.57 | 27.24 | 26.45 | 27.19 | 666,638 | +0.77(+2.91%) |
Mar 21, 2022 | 26.38 | 26.99 | 26.38 | 26.42 | 373,160 | -0.17(-0.64%) |
Mar 18, 2022 | 26.65 | 26.77 | 26.16 | 26.59 | 1,284,214 | +0.08(+0.30%) |
Mar 17, 2022 | 26.14 | 26.64 | 25.99 | 26.51 | 1,192,759 | +0.19(+0.72%) |
Mar 16, 2022 | 26.12 | 26.66 | 25.60 | 26.32 | 701,295 | +0.41(+1.58%) |
Mar 15, 2022 | 25.46 | 26.08 | 24.57 | 25.91 | 490,229 | +0.68(+2.70%) |
Mar 14, 2022 | 25.63 | 25.77 | 24.97 | 25.23 | 1,119,573 | -0.52(-2.02%) |
Mar 11, 2022 | 26.26 | 26.52 | 25.64 | 25.75 | 452,913 | -0.33(-1.27%) |
Mar 10, 2022 | 25.84 | 26.12 | 25.36 | 26.08 | 674,590 | -0.08(-0.31%) |
Mar 09, 2022 | 25.55 | 26.27 | 25.30 | 26.16 | 700,131 | +0.86(+3.40%) |
Mar 08, 2022 | 25.72 | 26.22 | 25.28 | 25.30 | 1,054,829 | -0.45(-1.75%) |
Mar 07, 2022 | 26.12 | 26.13 | 25.57 | 25.75 | 886,497 | -0.48(-1.83%) |
Mar 04, 2022 | 25.25 | 26.61 | 25.11 | 26.23 | 1,014,409 | +0.41(+1.59%) |
Mar 03, 2022 | 26.45 | 26.74 | 25.62 | 25.82 | 683,174 | -0.33(-1.26%) |
Mar 02, 2022 | 25.48 | 26.54 | 25.25 | 26.15 | 1,087,427 | +0.81(+3.20%) |