Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 28.32 | 28.41 | 28.02 | 28.21 | 1,051,625 | -0.18(-0.62%) |
May 27, 2022 | 27.92 | 28.39 | 27.91 | 28.39 | 966,408 | +0.65(+2.35%) |
May 26, 2022 | 27.28 | 27.82 | 27.21 | 27.73 | 943,196 | +0.60(+2.22%) |
May 25, 2022 | 26.71 | 27.29 | 26.71 | 27.13 | 641,886 | +0.25(+0.94%) |
May 24, 2022 | 26.84 | 26.95 | 26.41 | 26.88 | 1,302,088 | -0.20(-0.75%) |
May 23, 2022 | 26.85 | 27.16 | 26.69 | 27.08 | 1,555,920 | +0.44(+1.64%) |
May 20, 2022 | 26.92 | 26.92 | 26.00 | 26.64 | 1,167,234 | -0.01(-0.04%) |
May 19, 2022 | 26.62 | 26.95 | 26.45 | 26.65 | 1,628,018 | -0.14(-0.51%) |
May 18, 2022 | 27.55 | 27.57 | 26.68 | 26.79 | 893,512 | -1.13(-4.04%) |
May 17, 2022 | 27.76 | 27.92 | 27.51 | 27.92 | 1,425,262 | +0.62(+2.28%) |
May 16, 2022 | 27.31 | 27.57 | 27.17 | 27.30 | 1,139,665 | -0.11(-0.39%) |
May 13, 2022 | 27.04 | 27.54 | 27.04 | 27.40 | 1,764,224 | +0.59(+2.21%) |
May 12, 2022 | 26.53 | 27.00 | 26.29 | 26.81 | 2,491,147 | +0.07(+0.25%) |
May 11, 2022 | 27.11 | 27.58 | 26.72 | 26.74 | 1,479,482 | -0.49(-1.79%) |
May 10, 2022 | 27.60 | 27.68 | 26.91 | 27.23 | 1,842,860 | +0.04(+0.14%) |
May 09, 2022 | 27.63 | 27.70 | 27.06 | 27.19 | 1,134,979 | -0.89(-3.15%) |
May 06, 2022 | 28.12 | 28.26 | 27.67 | 28.07 | 1,435,619 | -0.16(-0.55%) |
May 05, 2022 | 28.96 | 29.00 | 27.95 | 28.23 | 664,293 | -1.03(-3.52%) |
May 04, 2022 | 28.52 | 29.32 | 28.24 | 29.26 | 594,371 | +0.87(+3.05%) |
May 03, 2022 | 28.32 | 28.57 | 28.23 | 28.40 | 820,092 | +0.12(+0.41%) |
May 02, 2022 | 28.05 | 28.34 | 27.62 | 28.28 | 1,586,488 | +0.23(+0.83%) |
Apr 29, 2022 | 28.84 | 28.99 | 28.03 | 28.05 | 707,289 | -1.01(-3.48%) |
Apr 28, 2022 | 28.77 | 29.20 | 28.41 | 29.06 | 718,363 | +0.66(+2.33%) |
Apr 27, 2022 | 28.41 | 28.76 | 28.25 | 28.40 | 966,982 | +0.03(+0.10%) |
Apr 26, 2022 | 29.01 | 29.02 | 28.37 | 28.37 | 604,790 | -0.78(-2.67%) |
Apr 25, 2022 | 28.84 | 29.17 | 28.49 | 29.14 | 448,899 | +0.15(+0.50%) |
Apr 22, 2022 | 29.79 | 29.79 | 28.97 | 29.00 | 564,376 | -0.81(-2.71%) |
Apr 21, 2022 | 30.56 | 30.62 | 29.77 | 29.81 | 321,097 | -0.50(-1.64%) |
Apr 20, 2022 | 30.43 | 30.47 | 30.23 | 30.30 | 241,112 | +0.00(+0.00%) |
Apr 19, 2022 | 29.74 | 30.33 | 29.74 | 30.30 | 352,484 | +0.51(+1.70%) |
Apr 18, 2022 | 29.73 | 29.91 | 29.64 | 29.80 | 271,582 | -0.01(-0.03%) |
Apr 14, 2022 | 30.19 | 30.23 | 29.79 | 29.81 | 299,212 | -0.34(-1.13%) |
Apr 13, 2022 | 29.78 | 30.18 | 29.76 | 30.15 | 476,020 | +0.37(+1.24%) |
Apr 12, 2022 | 30.07 | 30.24 | 29.66 | 29.78 | 301,419 | -0.04(-0.13%) |
Apr 11, 2022 | 30.08 | 30.15 | 29.80 | 29.82 | 277,507 | -0.45(-1.48%) |
Apr 08, 2022 | 30.32 | 30.49 | 30.17 | 30.26 | 193,750 | -0.10(-0.32%) |
Apr 07, 2022 | 30.20 | 30.46 | 29.98 | 30.36 | 292,861 | +0.14(+0.45%) |
Apr 06, 2022 | 30.27 | 30.38 | 30.02 | 30.22 | 315,452 | -0.29(-0.96%) |
Apr 05, 2022 | 30.89 | 31.00 | 30.47 | 30.52 | 334,382 | -0.41(-1.32%) |
Apr 04, 2022 | 30.76 | 30.94 | 30.71 | 30.92 | 208,230 | +0.19(+0.63%) |
Apr 01, 2022 | 30.77 | 30.77 | 30.46 | 30.73 | 276,112 | +0.07(+0.22%) |
Mar 31, 2022 | 31.04 | 31.09 | 30.64 | 30.66 | 226,460 | -0.42(-1.35%) |
Mar 30, 2022 | 31.29 | 31.32 | 30.95 | 31.08 | 338,169 | -0.24(-0.78%) |
Mar 29, 2022 | 31.13 | 31.38 | 31.06 | 31.32 | 361,967 | +0.42(+1.35%) |
Mar 28, 2022 | 30.76 | 30.94 | 30.56 | 30.91 | 367,494 | +0.15(+0.47%) |
Mar 25, 2022 | 30.71 | 30.80 | 30.51 | 30.76 | 302,780 | +0.13(+0.41%) |
Mar 24, 2022 | 30.39 | 30.64 | 30.27 | 30.63 | 428,147 | +0.45(+1.48%) |
Mar 23, 2022 | 30.46 | 30.52 | 30.19 | 30.19 | 363,010 | -0.43(-1.40%) |
Mar 22, 2022 | 30.32 | 30.64 | 30.32 | 30.61 | 353,326 | +0.37(+1.23%) |
Mar 21, 2022 | 30.27 | 30.42 | 30.03 | 30.24 | 265,102 | -0.01(-0.03%) |
Mar 18, 2022 | 29.80 | 30.29 | 29.80 | 30.25 | 454,121 | +0.31(+1.04%) |
Mar 17, 2022 | 29.52 | 29.94 | 29.45 | 29.94 | 694,587 | +0.37(+1.25%) |
Mar 16, 2022 | 29.22 | 29.60 | 28.89 | 29.57 | 614,356 | +0.64(+2.21%) |
Mar 15, 2022 | 28.49 | 28.97 | 28.45 | 28.93 | 369,243 | +0.56(+1.98%) |
Mar 14, 2022 | 28.63 | 28.84 | 28.27 | 28.37 | 399,038 | -0.22(-0.78%) |
Mar 11, 2022 | 29.18 | 29.18 | 28.56 | 28.59 | 812,030 | -0.37(-1.27%) |
Mar 10, 2022 | 28.69 | 29.00 | 28.60 | 28.96 | 528,270 | -0.07(-0.23%) |
Mar 09, 2022 | 28.88 | 29.16 | 28.76 | 29.03 | 425,844 | +0.71(+2.50%) |
Mar 08, 2022 | 28.53 | 29.04 | 28.24 | 28.32 | 724,315 | -0.18(-0.65%) |
Mar 07, 2022 | 29.34 | 29.34 | 28.49 | 28.50 | 446,583 | -0.86(-2.94%) |
Mar 04, 2022 | 29.42 | 29.43 | 29.07 | 29.37 | 892,624 | -0.23(-0.79%) |
Mar 03, 2022 | 29.98 | 29.98 | 29.49 | 29.60 | 390,921 | -0.19(-0.65%) |
Mar 02, 2022 | 29.39 | 29.88 | 29.36 | 29.80 | 536,600 | +0.58(+1.99%) |